Liaoning Shidai Wanheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 9.700 | 9.850 | 9.660 | 9.770 | 9.770 | 5,691,017 |
| 2026-04-17 | 9.920 | 10.040 | 9.740 | 9.790 | 9.790 | 7,299,172 |
| 2026-04-16 | 9.850 | 10.040 | 9.790 | 9.960 | 9.960 | 8,879,354 |
| 2026-04-15 | 10.140 | 10.220 | 9.700 | 9.850 | 9.850 | 13,289,712 |
| 2026-04-14 | 9.990 | 10.450 | 9.780 | 10.150 | 10.150 | 18,727,100 |
| 2026-04-13 | 9.730 | 10.200 | 9.570 | 9.830 | 9.830 | 13,011,500 |
| 2026-04-10 | 9.530 | 9.850 | 9.420 | 9.640 | 9.640 | 9,681,100 |
| 2026-04-09 | 9.430 | 9.650 | 9.300 | 9.430 | 9.430 | 8,665,502 |
| 2026-04-08 | 9.430 | 9.550 | 9.200 | 9.530 | 9.530 | 13,537,137 |
| 2026-04-07 | 8.570 | 9.520 | 8.500 | 9.250 | 9.250 | 18,673,700 |
| 2026-04-03 | 9.160 | 9.230 | 8.610 | 8.650 | 8.650 | 9,718,034 |
| 2026-04-02 | 9.570 | 9.590 | 8.930 | 9.160 | 9.160 | 14,528,902 |
| 2026-04-01 | 9.890 | 9.990 | 9.510 | 9.650 | 9.650 | 12,886,600 |
| 2026-03-31 | 9.690 | 10.260 | 9.690 | 9.850 | 9.850 | 18,847,800 |
| 2026-03-30 | 9.630 | 9.860 | 9.420 | 9.770 | 9.770 | 14,336,672 |
| 2026-03-27 | 9.630 | 9.920 | 9.600 | 9.730 | 9.730 | 11,641,900 |
| 2026-03-26 | 9.660 | 9.900 | 9.660 | 9.780 | 9.780 | 15,133,173 |
| 2026-03-25 | 9.400 | 9.870 | 9.390 | 9.710 | 9.710 | 18,236,017 |
| 2026-03-24 | 9.190 | 9.400 | 9.000 | 9.400 | 9.400 | 16,445,375 |
| 2026-03-23 | 8.990 | 9.270 | 8.770 | 9.010 | 9.010 | 16,048,430 |
| 2026-03-20 | 9.290 | 9.460 | 8.990 | 9.020 | 9.020 | 8,474,000 |
| 2026-03-19 | 9.400 | 9.490 | 9.190 | 9.250 | 9.250 | 9,211,500 |
| 2026-03-18 | 9.100 | 9.440 | 9.000 | 9.400 | 9.400 | 8,007,400 |
| 2026-03-17 | 9.320 | 9.400 | 9.100 | 9.120 | 9.120 | 6,415,900 |
| 2026-03-16 | 9.270 | 9.480 | 9.190 | 9.310 | 9.310 | 10,099,100 |
| 2026-03-13 | 9.100 | 9.460 | 9.000 | 9.270 | 9.270 | 10,421,202 |
| 2026-03-12 | 9.340 | 9.380 | 9.050 | 9.130 | 9.130 | 7,697,300 |
| 2026-03-11 | 9.200 | 9.510 | 9.200 | 9.280 | 9.280 | 13,630,270 |
| 2026-03-10 | 8.790 | 9.280 | 8.790 | 9.190 | 9.190 | 11,789,102 |
| 2026-03-09 | 8.750 | 8.760 | 8.530 | 8.740 | 8.740 | 4,750,700 |
| 2026-03-06 | 8.460 | 8.780 | 8.370 | 8.760 | 8.760 | 5,117,770 |
| 2026-03-05 | 8.410 | 8.580 | 8.400 | 8.470 | 8.470 | 5,346,000 |
| 2026-03-04 | 8.290 | 8.490 | 8.210 | 8.310 | 8.310 | 5,562,300 |
| 2026-03-03 | 8.520 | 8.670 | 8.350 | 8.360 | 8.360 | 5,715,800 |
| 2026-03-02 | 8.680 | 8.880 | 8.420 | 8.510 | 8.510 | 6,456,000 |
| 2026-02-27 | 8.850 | 8.900 | 8.790 | 8.860 | 8.860 | 3,490,100 |
| 2026-02-26 | 9.020 | 9.040 | 8.860 | 8.910 | 8.910 | 3,834,800 |
| 2026-02-25 | 8.900 | 9.050 | 8.800 | 8.980 | 8.980 | 7,595,256 |
| 2026-02-24 | 8.680 | 9.150 | 8.610 | 8.890 | 8.890 | 10,397,070 |
| 2026-02-13 | 8.640 | 8.730 | 8.570 | 8.600 | 8.600 | 4,276,000 |
| 2026-02-12 | 8.870 | 8.870 | 8.580 | 8.590 | 8.590 | 5,025,600 |
| 2026-02-11 | 8.770 | 8.790 | 8.610 | 8.740 | 8.740 | 3,440,500 |
| 2026-02-10 | 8.760 | 8.790 | 8.670 | 8.740 | 8.740 | 3,992,700 |
| 2026-02-09 | 8.770 | 8.820 | 8.680 | 8.760 | 8.760 | 5,104,800 |
| 2026-02-06 | 8.550 | 8.770 | 8.460 | 8.700 | 8.700 | 5,419,012 |
| 2026-02-05 | 8.660 | 8.680 | 8.520 | 8.540 | 8.540 | 3,802,000 |
| 2026-02-04 | 8.510 | 8.670 | 8.460 | 8.640 | 8.640 | 5,528,600 |
| 2026-02-03 | 8.470 | 8.490 | 8.260 | 8.490 | 8.490 | 5,897,612 |
| 2026-02-02 | 8.390 | 8.540 | 8.250 | 8.360 | 8.360 | 6,564,400 |
| 2026-01-30 | 8.220 | 8.410 | 8.120 | 8.400 | 8.400 | 6,612,670 |
| 2026-01-29 | 8.270 | 8.370 | 8.140 | 8.220 | 8.220 | 4,533,912 |
| 2026-01-28 | 8.470 | 8.480 | 8.210 | 8.290 | 8.290 | 4,797,800 |
| 2026-01-27 | 8.570 | 8.590 | 8.200 | 8.390 | 8.390 | 7,208,700 |
| 2026-01-26 | 8.700 | 8.740 | 8.480 | 8.580 | 8.580 | 6,133,500 |
| 2026-01-23 | 8.600 | 8.700 | 8.540 | 8.690 | 8.690 | 5,676,475 |
| 2026-01-22 | 8.440 | 8.600 | 8.350 | 8.570 | 8.570 | 7,557,200 |
| 2026-01-21 | 8.070 | 8.460 | 8.000 | 8.440 | 8.440 | 9,743,100 |
| 2026-01-20 | 8.660 | 8.680 | 8.500 | 8.580 | 8.580 | 5,011,100 |
| 2026-01-19 | 8.440 | 8.670 | 8.360 | 8.670 | 8.670 | 8,250,100 |
| 2026-01-16 | 8.510 | 8.560 | 8.350 | 8.390 | 8.390 | 4,857,200 |
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.