Liaoning Shidai Wanheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 8.390 | 8.400 | 8.270 | 8.400 | 8.400 | 4,226,891 |
| 2025-10-20 | 8.250 | 8.400 | 8.240 | 8.390 | 8.390 | 6,772,202 |
| 2025-10-17 | 8.230 | 8.330 | 8.120 | 8.170 | 8.170 | 5,617,700 |
| 2025-10-16 | 8.270 | 8.350 | 8.190 | 8.230 | 8.230 | 3,387,700 |
| 2025-10-15 | 8.170 | 8.290 | 8.100 | 8.280 | 8.280 | 4,313,402 |
| 2025-10-14 | 8.200 | 8.280 | 8.140 | 8.170 | 8.170 | 4,605,800 |
| 2025-10-13 | 7.980 | 8.220 | 7.850 | 8.190 | 8.190 | 6,159,800 |
| 2025-10-10 | 8.160 | 8.300 | 8.070 | 8.200 | 8.200 | 4,969,494 |
| 2025-10-09 | 8.310 | 8.480 | 8.160 | 8.200 | 8.200 | 6,601,275 |
| 2025-09-30 | 8.420 | 8.440 | 8.280 | 8.300 | 8.300 | 5,627,300 |
| 2025-09-29 | 8.260 | 8.450 | 8.110 | 8.430 | 8.430 | 8,590,012 |
| 2025-09-26 | 8.300 | 8.400 | 8.210 | 8.240 | 8.240 | 4,655,167 |
| 2025-09-25 | 8.400 | 8.400 | 8.250 | 8.260 | 8.260 | 4,703,500 |
| 2025-09-24 | 8.160 | 8.410 | 8.130 | 8.370 | 8.370 | 6,300,110 |
| 2025-09-23 | 8.280 | 8.370 | 8.000 | 8.230 | 8.230 | 6,315,410 |
| 2025-09-22 | 8.220 | 8.470 | 8.220 | 8.360 | 8.360 | 7,469,501 |
| 2025-09-19 | 8.360 | 8.360 | 8.140 | 8.220 | 8.220 | 7,359,590 |
| 2025-09-18 | 8.520 | 8.720 | 8.340 | 8.400 | 8.400 | 11,809,400 |
| 2025-09-17 | 8.550 | 8.580 | 8.420 | 8.520 | 8.520 | 5,876,400 |
| 2025-09-16 | 8.590 | 8.610 | 8.340 | 8.490 | 8.490 | 11,002,865 |
| 2025-09-15 | 8.540 | 8.830 | 8.540 | 8.630 | 8.630 | 9,956,790 |
| 2025-09-12 | 8.610 | 8.730 | 8.550 | 8.610 | 8.610 | 9,444,900 |
| 2025-09-11 | 8.770 | 8.770 | 8.530 | 8.630 | 8.630 | 11,501,424 |
| 2025-09-10 | 8.950 | 8.950 | 8.660 | 8.780 | 8.780 | 17,470,615 |
| 2025-09-09 | 8.640 | 9.070 | 8.530 | 8.950 | 8.950 | 29,840,881 |
| 2025-09-08 | 8.580 | 8.650 | 8.440 | 8.640 | 8.640 | 15,791,400 |
| 2025-09-05 | 8.180 | 8.580 | 8.160 | 8.560 | 8.560 | 18,648,100 |
| 2025-09-04 | 8.100 | 8.350 | 8.040 | 8.240 | 8.240 | 10,270,000 |
| 2025-09-03 | 8.370 | 8.400 | 8.020 | 8.040 | 8.040 | 6,645,800 |
| 2025-09-02 | 8.310 | 8.410 | 8.140 | 8.350 | 8.350 | 7,811,390 |
| 2025-09-01 | 8.270 | 8.470 | 8.180 | 8.310 | 8.310 | 8,080,120 |
| 2025-08-29 | 8.140 | 8.310 | 8.060 | 8.220 | 8.220 | 8,387,220 |
| 2025-08-28 | 8.290 | 8.440 | 7.830 | 8.140 | 8.140 | 10,654,250 |
| 2025-08-27 | 8.730 | 8.740 | 8.250 | 8.270 | 8.270 | 11,162,150 |
| 2025-08-26 | 8.650 | 8.770 | 8.610 | 8.720 | 8.720 | 6,918,250 |
| 2025-08-25 | 8.800 | 8.840 | 8.620 | 8.700 | 8.700 | 8,127,960 |
| 2025-08-22 | 8.840 | 8.850 | 8.640 | 8.750 | 8.750 | 5,840,600 |
| 2025-08-21 | 8.800 | 8.890 | 8.730 | 8.770 | 8.770 | 8,021,600 |
| 2025-08-20 | 8.690 | 8.760 | 8.610 | 8.760 | 8.760 | 6,085,200 |
| 2025-08-19 | 8.600 | 8.700 | 8.540 | 8.700 | 8.700 | 6,417,400 |
| 2025-08-18 | 8.600 | 8.640 | 8.530 | 8.590 | 8.590 | 6,761,746 |
| 2025-08-15 | 8.380 | 8.600 | 8.380 | 8.520 | 8.520 | 6,194,546 |
| 2025-08-14 | 8.660 | 8.710 | 8.380 | 8.380 | 8.380 | 7,321,100 |
| 2025-08-13 | 8.690 | 8.750 | 8.620 | 8.650 | 8.650 | 5,419,300 |
| 2025-08-12 | 8.790 | 8.810 | 8.630 | 8.660 | 8.660 | 6,837,200 |
| 2025-08-11 | 8.680 | 8.880 | 8.620 | 8.780 | 8.780 | 12,928,434 |
| 2025-08-08 | 8.580 | 8.590 | 8.490 | 8.580 | 8.580 | 5,427,170 |
| 2025-08-07 | 8.620 | 8.640 | 8.520 | 8.560 | 8.560 | 6,409,278 |
| 2025-08-06 | 8.610 | 8.660 | 8.540 | 8.620 | 8.620 | 8,666,599 |
| 2025-08-05 | 8.550 | 8.560 | 8.470 | 8.530 | 8.530 | 6,107,599 |
| 2025-08-04 | 8.350 | 8.560 | 8.270 | 8.540 | 8.540 | 8,066,900 |
| 2025-08-01 | 8.300 | 8.380 | 8.270 | 8.320 | 8.320 | 4,900,500 |
| 2025-07-31 | 8.330 | 8.420 | 8.250 | 8.280 | 8.280 | 5,866,100 |
| 2025-07-30 | 8.420 | 8.460 | 8.260 | 8.330 | 8.330 | 5,329,000 |
| 2025-07-29 | 8.500 | 8.550 | 8.360 | 8.420 | 8.420 | 6,389,500 |
| 2025-07-28 | 8.530 | 8.540 | 8.460 | 8.510 | 8.510 | 5,618,700 |
| 2025-07-25 | 8.450 | 8.550 | 8.370 | 8.510 | 8.510 | 9,753,000 |
| 2025-07-24 | 8.350 | 8.400 | 8.280 | 8.390 | 8.390 | 5,838,960 |
| 2025-07-23 | 8.380 | 8.400 | 8.260 | 8.290 | 8.290 | 7,118,778 |
| 2025-07-22 | 8.520 | 8.530 | 8.350 | 8.390 | 8.390 | 8,394,700 |
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.