Liaoning Shidai Wanheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 6.900 | 7.040 | 6.630 | 6.640 | 6.640 | 5,808,700 |
| 2026-07-16 | 6.890 | 6.980 | 6.710 | 6.970 | 6.970 | 5,241,002 |
| 2026-07-15 | 6.870 | 7.050 | 6.730 | 6.880 | 6.880 | 5,285,100 |
| 2026-07-14 | 6.600 | 6.930 | 6.450 | 6.870 | 6.870 | 7,196,002 |
| 2026-07-13 | 6.590 | 6.770 | 6.540 | 6.650 | 6.650 | 7,187,600 |
| 2026-07-10 | 6.540 | 6.760 | 6.350 | 6.600 | 6.600 | 8,011,562 |
| 2026-07-09 | 6.670 | 6.920 | 6.310 | 6.510 | 6.510 | 7,615,263 |
| 2026-07-08 | 6.680 | 6.780 | 6.420 | 6.540 | 6.540 | 11,265,401 |
| 2026-07-07 | 7.190 | 7.310 | 6.670 | 6.700 | 6.700 | 16,367,201 |
| 2026-07-06 | 6.790 | 7.410 | 6.700 | 7.410 | 7.410 | 16,245,900 |
| 2026-07-03 | 6.680 | 6.830 | 6.200 | 6.740 | 6.740 | 5,359,400 |
| 2026-07-02 | 6.650 | 6.820 | 6.600 | 6.630 | 6.630 | 4,990,800 |
| 2026-07-01 | 6.490 | 6.710 | 6.420 | 6.670 | 6.670 | 5,507,800 |
| 2026-06-30 | 6.570 | 6.630 | 6.400 | 6.490 | 6.490 | 4,713,400 |
| 2026-06-29 | 6.510 | 6.700 | 6.210 | 6.540 | 6.540 | 5,558,656 |
| 2026-06-26 | 6.620 | 6.770 | 6.460 | 6.540 | 6.540 | 5,715,900 |
| 2026-06-25 | 6.820 | 6.880 | 6.630 | 6.720 | 6.720 | 5,244,520 |
| 2026-06-24 | 7.400 | 7.400 | 6.740 | 6.860 | 6.860 | 8,536,800 |
| 2026-06-23 | 7.210 | 7.570 | 7.190 | 7.360 | 7.360 | 7,661,640 |
| 2026-06-22 | 7.000 | 7.270 | 6.630 | 7.270 | 7.270 | 8,213,159 |
| 2026-06-18 | 7.090 | 7.110 | 6.950 | 6.980 | 6.980 | 5,032,739 |
| 2026-06-17 | 7.290 | 7.420 | 6.970 | 7.090 | 7.090 | 8,746,600 |
| 2026-06-16 | 7.160 | 7.340 | 7.030 | 7.280 | 7.280 | 4,361,700 |
| 2026-06-15 | 7.350 | 7.520 | 7.140 | 7.170 | 7.170 | 4,962,140 |
| 2026-06-12 | 7.300 | 7.440 | 7.110 | 7.340 | 7.340 | 6,501,800 |
| 2026-06-11 | 7.300 | 7.370 | 7.110 | 7.240 | 7.240 | 4,730,283 |
| 2026-06-10 | 7.520 | 7.520 | 7.170 | 7.320 | 7.320 | 4,351,000 |
| 2026-06-09 | 7.470 | 7.670 | 7.360 | 7.510 | 7.510 | 5,512,900 |
| 2026-06-08 | 7.600 | 7.700 | 7.300 | 7.430 | 7.430 | 5,076,400 |
| 2026-06-05 | 7.540 | 7.780 | 7.410 | 7.680 | 7.680 | 4,537,331 |
| 2026-06-04 | 7.690 | 7.800 | 7.480 | 7.550 | 7.550 | 4,346,100 |
| 2026-06-03 | 7.800 | 7.840 | 7.640 | 7.740 | 7.740 | 4,785,036 |
| 2026-06-02 | 8.070 | 8.070 | 7.710 | 7.800 | 7.800 | 4,875,800 |
| 2026-06-01 | 7.660 | 8.160 | 7.610 | 8.080 | 8.080 | 5,925,800 |
| 2026-05-29 | 8.140 | 8.230 | 7.730 | 7.750 | 7.750 | 5,323,477 |
| 2026-05-28 | 8.150 | 8.220 | 7.950 | 8.160 | 8.160 | 7,443,715 |
| 2026-05-27 | 8.030 | 8.540 | 7.830 | 8.150 | 8.150 | 12,490,176 |
| 2026-05-26 | 8.160 | 8.280 | 7.920 | 7.990 | 7.990 | 5,953,400 |
| 2026-05-25 | 8.510 | 8.610 | 8.100 | 8.240 | 8.240 | 6,604,600 |
| 2026-05-22 | 8.330 | 8.540 | 8.190 | 8.500 | 8.500 | 6,356,201 |
| 2026-05-21 | 8.720 | 8.840 | 8.240 | 8.300 | 8.300 | 7,149,600 |
| 2026-05-20 | 8.790 | 8.820 | 8.530 | 8.720 | 8.720 | 5,626,600 |
| 2026-05-19 | 8.990 | 8.990 | 8.580 | 8.800 | 8.800 | 6,897,800 |
| 2026-05-18 | 8.960 | 8.990 | 8.740 | 8.950 | 8.950 | 6,352,900 |
| 2026-05-15 | 9.210 | 9.290 | 8.910 | 9.000 | 9.000 | 6,519,700 |
| 2026-05-14 | 9.620 | 9.620 | 9.130 | 9.160 | 9.160 | 7,682,793 |
| 2026-05-13 | 9.340 | 9.570 | 9.200 | 9.410 | 9.410 | 8,868,500 |
| 2026-05-12 | 9.540 | 9.570 | 9.250 | 9.330 | 9.330 | 8,306,100 |
| 2026-05-11 | 9.720 | 9.730 | 9.400 | 9.590 | 9.590 | 8,802,300 |
| 2026-05-08 | 9.820 | 9.890 | 9.520 | 9.690 | 9.690 | 7,071,800 |
| 2026-05-07 | 9.770 | 10.040 | 9.700 | 9.770 | 9.770 | 9,159,900 |
| 2026-05-06 | 9.850 | 9.950 | 9.670 | 9.800 | 9.800 | 8,810,700 |
| 2026-04-30 | 9.580 | 9.900 | 9.560 | 9.760 | 9.760 | 6,842,500 |
| 2026-04-29 | 9.610 | 9.770 | 9.450 | 9.690 | 9.690 | 6,194,900 |
| 2026-04-28 | 9.710 | 9.880 | 9.520 | 9.640 | 9.640 | 8,085,500 |
| 2026-04-27 | 9.490 | 9.810 | 9.120 | 9.800 | 9.800 | 9,849,601 |
| 2026-04-24 | 9.340 | 9.700 | 9.250 | 9.570 | 9.570 | 8,153,381 |
| 2026-04-23 | 9.790 | 9.800 | 9.420 | 9.460 | 9.460 | 10,323,800 |
| 2026-04-22 | 9.490 | 10.300 | 9.460 | 9.860 | 9.860 | 17,135,500 |
| 2026-04-21 | 9.720 | 9.770 | 9.380 | 9.460 | 9.460 | 8,312,025 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.