Liaoning Shidai Wanheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 8.410 | 8.490 | 8.370 | 8.490 | 8.490 | 7,904,480 |
| 2025-07-18 | 8.420 | 8.460 | 8.350 | 8.390 | 8.390 | 6,661,702 |
| 2025-07-17 | 8.400 | 8.410 | 8.350 | 8.380 | 8.380 | 5,270,800 |
| 2025-07-16 | 8.300 | 8.400 | 8.290 | 8.370 | 8.370 | 6,497,270 |
| 2025-07-15 | 8.490 | 8.490 | 8.160 | 8.280 | 8.280 | 11,162,500 |
| 2025-07-14 | 8.420 | 8.520 | 8.410 | 8.480 | 8.480 | 8,559,100 |
| 2025-07-11 | 8.520 | 8.530 | 8.380 | 8.420 | 8.420 | 12,654,338 |
| 2025-07-10 | 8.590 | 8.590 | 8.450 | 8.480 | 8.480 | 11,733,100 |
| 2025-07-09 | 8.610 | 8.650 | 8.530 | 8.580 | 8.580 | 12,854,307 |
| 2025-07-08 | 8.620 | 8.680 | 8.550 | 8.640 | 8.640 | 18,093,000 |
| 2025-07-07 | 8.490 | 8.660 | 8.430 | 8.630 | 8.630 | 18,303,906 |
| 2025-07-04 | 8.710 | 8.780 | 8.420 | 8.510 | 8.510 | 27,283,131 |
| 2025-07-03 | 8.960 | 9.140 | 8.710 | 8.820 | 8.820 | 42,518,350 |
| 2025-07-02 | 9.500 | 10.130 | 9.210 | 9.410 | 9.410 | 66,288,885 |
| 2025-07-01 | 10.700 | 11.700 | 10.190 | 10.230 | 10.230 | 82,257,670 |
| 2025-06-30 | 10.650 | 10.650 | 10.160 | 10.650 | 10.650 | 49,285,734 |
| 2025-06-27 | 9.260 | 9.680 | 8.850 | 9.680 | 9.680 | 61,269,185 |
| 2025-06-26 | 7.750 | 8.800 | 7.750 | 8.800 | 8.800 | 21,326,203 |
| 2025-06-25 | 7.820 | 8.500 | 7.750 | 8.000 | 8.000 | 16,439,470 |
| 2025-06-24 | 7.580 | 7.820 | 7.460 | 7.800 | 7.800 | 4,193,010 |
| 2025-06-23 | 7.300 | 7.540 | 7.270 | 7.520 | 7.520 | 3,292,100 |
| 2025-06-20 | 7.290 | 7.490 | 7.250 | 7.390 | 7.390 | 3,538,400 |
| 2025-06-19 | 7.460 | 7.680 | 7.100 | 7.280 | 7.280 | 3,788,781 |
| 2025-06-18 | 7.560 | 7.590 | 7.400 | 7.460 | 7.460 | 2,485,400 |
| 2025-06-17 | 7.640 | 7.660 | 7.450 | 7.600 | 7.600 | 2,595,200 |
| 2025-06-16 | 7.510 | 7.750 | 7.470 | 7.610 | 7.610 | 3,129,301 |
| 2025-06-13 | 7.650 | 7.670 | 7.480 | 7.530 | 7.530 | 3,045,400 |
| 2025-06-12 | 7.710 | 7.740 | 7.600 | 7.650 | 7.650 | 2,258,600 |
| 2025-06-11 | 7.670 | 7.880 | 7.600 | 7.710 | 7.710 | 3,427,200 |
| 2025-06-10 | 7.770 | 7.900 | 7.570 | 7.670 | 7.670 | 4,108,413 |
| 2025-06-09 | 7.800 | 7.840 | 7.630 | 7.750 | 7.750 | 4,933,200 |
| 2025-06-06 | 7.600 | 7.860 | 7.510 | 7.820 | 7.820 | 5,469,113 |
| 2025-06-05 | 7.620 | 7.830 | 7.490 | 7.590 | 7.590 | 3,088,700 |
| 2025-06-04 | 7.510 | 7.820 | 7.500 | 7.630 | 7.630 | 3,963,800 |
| 2025-06-03 | 7.420 | 7.530 | 7.350 | 7.480 | 7.480 | 2,126,900 |
| 2025-05-30 | 7.520 | 7.570 | 7.400 | 7.440 | 7.440 | 2,081,845 |
| 2025-05-29 | 7.500 | 7.610 | 7.460 | 7.540 | 7.540 | 2,717,800 |
| 2025-05-28 | 7.490 | 7.590 | 7.450 | 7.480 | 7.480 | 2,186,100 |
| 2025-05-27 | 7.360 | 7.550 | 7.310 | 7.530 | 7.530 | 3,536,600 |
| 2025-05-26 | 7.330 | 7.480 | 7.330 | 7.420 | 7.420 | 2,477,600 |
| 2025-05-23 | 7.500 | 7.550 | 7.300 | 7.320 | 7.320 | 4,207,874 |
| 2025-05-22 | 7.670 | 7.730 | 7.450 | 7.500 | 7.500 | 3,382,600 |
| 2025-05-21 | 7.700 | 7.780 | 7.590 | 7.690 | 7.690 | 4,071,913 |
| 2025-05-20 | 7.590 | 7.710 | 7.500 | 7.690 | 7.690 | 3,957,500 |
| 2025-05-19 | 7.590 | 7.650 | 7.470 | 7.580 | 7.580 | 2,793,901 |
| 2025-05-16 | 7.420 | 7.540 | 7.380 | 7.530 | 7.530 | 2,765,500 |
| 2025-05-15 | 7.400 | 7.470 | 7.310 | 7.420 | 7.420 | 3,045,600 |
| 2025-05-14 | 7.320 | 7.420 | 7.270 | 7.380 | 7.380 | 3,388,900 |
| 2025-05-13 | 7.350 | 7.530 | 7.280 | 7.340 | 7.340 | 3,914,500 |
| 2025-05-12 | 7.350 | 7.460 | 7.290 | 7.320 | 7.320 | 4,522,500 |
| 2025-05-09 | 7.360 | 7.480 | 7.290 | 7.340 | 7.340 | 3,474,874 |
| 2025-05-08 | 7.280 | 7.410 | 7.200 | 7.360 | 7.360 | 2,912,800 |
| 2025-05-07 | 7.300 | 7.410 | 7.210 | 7.280 | 7.280 | 3,187,100 |
| 2025-05-06 | 7.040 | 7.280 | 7.040 | 7.270 | 7.270 | 3,033,321 |
| 2025-04-30 | 7.150 | 7.230 | 7.010 | 7.040 | 7.040 | 3,119,921 |
| 2025-04-29 | 6.900 | 7.180 | 6.840 | 7.130 | 7.130 | 5,924,800 |
| 2025-04-28 | 6.840 | 6.950 | 6.710 | 6.910 | 6.910 | 4,516,100 |
| 2025-04-25 | 6.790 | 6.870 | 6.760 | 6.830 | 6.830 | 2,404,323 |
| 2025-04-24 | 6.780 | 6.840 | 6.660 | 6.760 | 6.760 | 2,699,800 |
| 2025-04-23 | 6.770 | 6.850 | 6.720 | 6.780 | 6.780 | 2,626,800 |
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.