Liaoning Cheng Da Co., Ltd. - 600739.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	12.22	12.21	12.21	12.35	12.12	14.67M
January 14, 2026	12.4	12.31	12.31	12.69	12.2	28.43M
January 13, 2026	12.39	12.38	12.38	12.65	12.33	19.91M
January 12, 2026	12.27	12.45	12.45	12.45	12.18	25.15M
January 09, 2026	12.16	12.26	12.26	12.43	12.14	22.95M
January 08, 2026	12.31	12.18	12.18	12.36	12.06	24.8M
January 07, 2026	12.2	12.37	12.37	12.54	12.11	37.52M
January 06, 2026	11.42	12.27	12.27	12.34	11.41	53.05M
January 05, 2026	11.2	11.45	11.45	11.45	11.18	22.36M
December 31, 2025	11.23	11.18	11.18	11.31	11.16	11.38M
December 30, 2025	11.39	11.23	11.23	11.39	11.19	18.98M
December 29, 2025	11.52	11.42	11.42	11.53	11.39	12.28M
December 26, 2025	11.52	11.53	11.53	11.68	11.48	12.23M
December 25, 2025	11.48	11.52	11.52	11.59	11.44	9.3M
December 24, 2025	11.41	11.48	11.48	11.5	11.4	7.33M
December 23, 2025	11.42	11.44	11.44	11.53	11.41	7.68M
December 22, 2025	11.44	11.43	11.43	11.49	11.4	9.1M
December 19, 2025	11.34	11.45	11.45	11.55	11.31	10.52M
December 18, 2025	11.41	11.34	11.34	11.44	11.29	10.42M
December 17, 2025	11.27	11.46	11.46	11.54	11.22	11.53M
December 16, 2025	11.38	11.3	11.3	11.41	11.23	9.14M
December 15, 2025	11.28	11.4	11.4	11.55	11.24	10.27M
December 12, 2025	11.27	11.27	11.27	11.38	11.23	9.04M
December 11, 2025	11.38	11.25	11.25	11.39	11.23	8.46M
December 10, 2025	11.41	11.36	11.36	11.45	11.23	14.54M
December 09, 2025	11.75	11.44	11.44	11.76	11.42	18.97M
December 08, 2025	11.95	11.8	11.8	12.08	11.79	23.09M
December 05, 2025	11.64	11.76	11.76	11.84	11.53	12.87M
December 04, 2025	11.65	11.59	11.59	11.67	11.55	7.28M
December 03, 2025	11.64	11.62	11.62	11.7	11.58	9.84M
December 02, 2025	11.79	11.63	11.63	11.8	11.55	14.8M
December 01, 2025	11.77	11.8	11.8	11.88	11.74	10.61M
November 28, 2025	11.81	11.76	11.76	11.83	11.68	12.13M
November 27, 2025	11.84	11.8	11.8	11.96	11.78	9.63M
November 26, 2025	12.01	11.85	11.85	12.06	11.81	12.1M
November 25, 2025	11.9	12	12	12.1	11.9	11.59M
November 24, 2025	11.91	11.9	11.9	12.06	11.69	22.1M
November 21, 2025	12.26	11.83	11.83	12.31	11.83	15.63M
November 20, 2025	12.53	12.34	12.34	12.62	12.3	9.21M
November 19, 2025	12.5	12.42	12.42	12.61	12.32	9.65M
November 18, 2025	12.64	12.54	12.54	12.64	12.47	11.65M
November 17, 2025	12.8	12.64	12.64	12.86	12.58	11.83M
November 14, 2025	12.98	12.84	12.84	13.07	12.84	10.46M
November 13, 2025	12.8	13.02	13.02	13.02	12.74	14.08M
November 12, 2025	12.9	12.79	12.79	12.9	12.68	11.35M
November 11, 2025	13.01	12.84	12.84	13.02	12.82	10.75M
November 10, 2025	12.87	12.99	12.99	13.05	12.79	15.65M
November 07, 2025	12.75	12.82	12.82	12.91	12.75	13.01M
November 06, 2025	12.73	12.88	12.88	12.92	12.7	14.55M
November 05, 2025	12.52	12.73	12.73	12.79	12.52	11.71M
November 04, 2025	12.75	12.62	12.62	12.76	12.55	13.36M
November 03, 2025	12.75	12.77	12.77	12.81	12.58	14.96M
October 31, 2025	12.71	12.75	12.75	12.87	12.65	25.85M
October 30, 2025	12.64	12.55	12.55	12.67	12.41	16M
October 29, 2025	12.23	12.64	12.64	12.66	12.17	21.31M
October 28, 2025	12.36	12.24	12.24	12.38	12.21	12.85M
October 27, 2025	12.27	12.38	12.38	12.47	12.27	18.01M
October 24, 2025	12.25	12.21	12.21	12.32	12.07	16.43M
October 23, 2025	12.13	12.21	12.21	12.23	11.99	11.04M
October 22, 2025	12.24	12.15	12.15	12.25	12.12	8.59M

Liaoning Cheng Da Co., Ltd. (600739.SS) SHH