Liaoning Shidai Wanheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 8.400 | 8.540 | 8.360 | 8.490 | 8.490 | 5,880,900 |
| 2026-01-14 | 8.500 | 8.570 | 8.280 | 8.410 | 8.410 | 7,944,500 |
| 2026-01-13 | 8.550 | 8.650 | 8.440 | 8.520 | 8.520 | 8,354,300 |
| 2026-01-12 | 8.470 | 8.510 | 8.340 | 8.490 | 8.490 | 7,309,100 |
| 2026-01-09 | 8.410 | 8.490 | 8.310 | 8.470 | 8.470 | 6,459,370 |
| 2026-01-08 | 8.250 | 8.470 | 8.160 | 8.410 | 8.410 | 5,992,100 |
| 2026-01-07 | 8.430 | 8.450 | 8.190 | 8.220 | 8.220 | 6,354,800 |
| 2026-01-06 | 8.410 | 8.530 | 8.340 | 8.390 | 8.390 | 4,905,000 |
| 2026-01-05 | 8.320 | 8.490 | 8.310 | 8.400 | 8.400 | 5,797,500 |
| 2025-12-31 | 8.230 | 8.380 | 8.160 | 8.350 | 8.350 | 4,741,300 |
| 2025-12-30 | 8.410 | 8.410 | 8.200 | 8.240 | 8.240 | 4,820,941 |
| 2025-12-29 | 8.510 | 8.520 | 8.300 | 8.410 | 8.410 | 5,850,500 |
| 2025-12-26 | 8.600 | 8.710 | 8.490 | 8.510 | 8.510 | 3,620,480 |
| 2025-12-25 | 8.480 | 8.630 | 8.400 | 8.600 | 8.600 | 3,379,600 |
| 2025-12-24 | 8.340 | 8.470 | 8.300 | 8.450 | 8.450 | 3,107,740 |
| 2025-12-23 | 8.450 | 8.450 | 8.290 | 8.360 | 8.360 | 3,838,100 |
| 2025-12-22 | 8.510 | 8.540 | 8.370 | 8.410 | 8.410 | 4,506,500 |
| 2025-12-19 | 8.330 | 8.500 | 8.320 | 8.480 | 8.480 | 3,621,500 |
| 2025-12-18 | 8.280 | 8.490 | 8.240 | 8.310 | 8.310 | 5,235,901 |
| 2025-12-17 | 8.270 | 8.320 | 8.070 | 8.270 | 8.270 | 3,981,200 |
| 2025-12-16 | 8.440 | 8.520 | 8.200 | 8.230 | 8.230 | 4,247,700 |
| 2025-12-15 | 8.310 | 8.740 | 8.220 | 8.500 | 8.500 | 7,484,700 |
| 2025-12-12 | 8.450 | 8.520 | 8.260 | 8.380 | 8.380 | 6,075,800 |
| 2025-12-11 | 8.650 | 8.650 | 8.410 | 8.420 | 8.420 | 4,948,700 |
| 2025-12-10 | 8.710 | 8.770 | 8.560 | 8.640 | 8.640 | 4,747,400 |
| 2025-12-09 | 8.920 | 8.940 | 8.690 | 8.710 | 8.710 | 5,140,300 |
| 2025-12-08 | 9.100 | 9.100 | 8.800 | 8.920 | 8.920 | 6,541,100 |
| 2025-12-05 | 8.960 | 9.090 | 8.790 | 8.940 | 8.940 | 6,458,300 |
| 2025-12-04 | 9.180 | 9.210 | 8.880 | 8.990 | 8.990 | 4,418,900 |
| 2025-12-03 | 9.380 | 9.450 | 9.100 | 9.160 | 9.160 | 5,706,001 |
| 2025-12-02 | 9.310 | 9.550 | 9.300 | 9.410 | 9.410 | 6,790,300 |
| 2025-12-01 | 9.300 | 9.540 | 9.210 | 9.330 | 9.330 | 9,637,100 |
| 2025-11-28 | 9.120 | 9.360 | 9.120 | 9.280 | 9.280 | 6,613,600 |
| 2025-11-27 | 9.220 | 9.240 | 9.060 | 9.170 | 9.170 | 3,929,000 |
| 2025-11-26 | 9.380 | 9.420 | 9.070 | 9.120 | 9.120 | 5,457,200 |
| 2025-11-25 | 9.240 | 9.400 | 9.130 | 9.370 | 9.370 | 7,231,700 |
| 2025-11-24 | 9.050 | 9.210 | 8.910 | 9.150 | 9.150 | 9,040,900 |
| 2025-11-21 | 9.660 | 9.660 | 8.860 | 9.030 | 9.030 | 13,582,546 |
| 2025-11-20 | 9.870 | 9.980 | 9.480 | 9.600 | 9.600 | 11,749,923 |
| 2025-11-19 | 9.780 | 10.010 | 9.600 | 9.690 | 9.690 | 8,281,515 |
| 2025-11-18 | 9.880 | 9.980 | 9.540 | 9.760 | 9.760 | 11,474,100 |
| 2025-11-17 | 9.950 | 10.230 | 9.730 | 9.870 | 9.870 | 16,750,200 |
| 2025-11-14 | 9.580 | 10.480 | 9.510 | 9.950 | 9.950 | 25,772,134 |
| 2025-11-13 | 9.140 | 9.650 | 9.140 | 9.630 | 9.630 | 15,766,455 |
| 2025-11-12 | 9.340 | 9.370 | 9.210 | 9.220 | 9.220 | 5,088,700 |
| 2025-11-11 | 9.310 | 9.400 | 9.200 | 9.330 | 9.330 | 8,222,981 |
| 2025-11-10 | 9.320 | 9.700 | 9.200 | 9.260 | 9.260 | 15,452,150 |
| 2025-11-07 | 9.030 | 9.420 | 8.950 | 9.300 | 9.300 | 14,796,400 |
| 2025-11-06 | 9.140 | 9.160 | 8.980 | 9.020 | 9.020 | 9,530,900 |
| 2025-11-05 | 9.060 | 9.190 | 8.930 | 9.140 | 9.140 | 9,982,100 |
| 2025-11-04 | 8.940 | 9.150 | 8.870 | 9.090 | 9.090 | 12,709,000 |
| 2025-11-03 | 8.710 | 9.050 | 8.680 | 8.910 | 8.910 | 12,317,411 |
| 2025-10-31 | 8.530 | 8.760 | 8.530 | 8.720 | 8.720 | 9,662,748 |
| 2025-10-30 | 8.650 | 8.650 | 8.510 | 8.520 | 8.520 | 4,872,700 |
| 2025-10-29 | 8.720 | 8.720 | 8.480 | 8.580 | 8.580 | 4,932,600 |
| 2025-10-28 | 8.520 | 8.740 | 8.430 | 8.640 | 8.640 | 9,511,200 |
| 2025-10-27 | 8.460 | 8.600 | 8.420 | 8.530 | 8.530 | 5,256,000 |
| 2025-10-24 | 8.560 | 8.600 | 8.450 | 8.460 | 8.460 | 5,472,200 |
| 2025-10-23 | 8.500 | 8.570 | 8.410 | 8.560 | 8.560 | 5,396,500 |
| 2025-10-22 | 8.380 | 8.540 | 8.350 | 8.480 | 8.480 | 5,807,000 |
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.