Liaoning Shidai Wanheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 6.640 | 6.810 | 6.620 | 6.730 | 6.730 | 3,234,078 |
| 2025-04-21 | 6.530 | 6.640 | 6.470 | 6.620 | 6.620 | 3,193,400 |
| 2025-04-18 | 6.540 | 6.590 | 6.430 | 6.540 | 6.540 | 2,312,900 |
| 2025-04-17 | 6.490 | 6.640 | 6.410 | 6.540 | 6.540 | 3,273,700 |
| 2025-04-16 | 6.590 | 6.690 | 6.350 | 6.510 | 6.510 | 3,116,478 |
| 2025-04-15 | 6.580 | 6.750 | 6.520 | 6.610 | 6.610 | 3,125,900 |
| 2025-04-14 | 6.350 | 6.620 | 6.330 | 6.580 | 6.580 | 3,560,160 |
| 2025-04-11 | 6.240 | 6.430 | 6.200 | 6.320 | 6.320 | 4,550,700 |
| 2025-04-10 | 6.130 | 6.400 | 6.080 | 6.230 | 6.230 | 6,427,460 |
| 2025-04-09 | 5.790 | 6.070 | 5.310 | 5.960 | 5.960 | 8,254,700 |
| 2025-04-08 | 6.150 | 6.190 | 5.700 | 5.900 | 5.900 | 7,156,745 |
| 2025-04-07 | 6.780 | 6.780 | 6.250 | 6.250 | 6.250 | 3,667,500 |
| 2025-04-03 | 6.800 | 6.970 | 6.760 | 6.940 | 6.940 | 2,912,900 |
| 2025-04-02 | 6.820 | 6.940 | 6.780 | 6.870 | 6.870 | 2,279,584 |
| 2025-04-01 | 6.720 | 6.970 | 6.720 | 6.840 | 6.840 | 3,015,500 |
| 2025-03-31 | 6.850 | 6.890 | 6.640 | 6.710 | 6.710 | 4,161,000 |
| 2025-03-28 | 7.190 | 7.220 | 6.860 | 6.910 | 6.910 | 5,672,345 |
| 2025-03-27 | 7.300 | 7.330 | 7.070 | 7.180 | 7.180 | 4,739,400 |
| 2025-03-26 | 7.180 | 7.410 | 7.140 | 7.300 | 7.300 | 3,973,900 |
| 2025-03-25 | 7.180 | 7.300 | 6.990 | 7.220 | 7.220 | 6,377,000 |
| 2025-03-24 | 7.690 | 7.790 | 7.030 | 7.230 | 7.230 | 9,321,245 |
| 2025-03-21 | 7.640 | 7.950 | 7.550 | 7.680 | 7.680 | 9,430,684 |
| 2025-03-20 | 7.590 | 7.690 | 7.510 | 7.610 | 7.610 | 8,135,583 |
| 2025-03-19 | 7.760 | 7.790 | 7.550 | 7.550 | 7.550 | 16,399,661 |
| 2025-03-18 | 7.500 | 8.240 | 7.500 | 7.810 | 7.810 | 24,654,827 |
| 2025-03-17 | 7.350 | 7.530 | 7.330 | 7.490 | 7.490 | 4,628,000 |
| 2025-03-14 | 7.380 | 7.390 | 7.200 | 7.350 | 7.350 | 3,937,000 |
| 2025-03-13 | 7.350 | 7.400 | 7.190 | 7.400 | 7.400 | 3,517,100 |
| 2025-03-12 | 7.340 | 7.420 | 7.280 | 7.360 | 7.360 | 3,262,474 |
| 2025-03-11 | 7.380 | 7.380 | 7.210 | 7.350 | 7.350 | 3,102,800 |
| 2025-03-10 | 7.310 | 7.480 | 7.240 | 7.400 | 7.400 | 3,959,600 |
| 2025-03-07 | 7.440 | 7.460 | 7.210 | 7.280 | 7.280 | 4,480,600 |
| 2025-03-06 | 7.480 | 7.500 | 7.360 | 7.450 | 7.450 | 5,041,600 |
| 2025-03-05 | 7.550 | 7.580 | 7.350 | 7.480 | 7.480 | 5,108,213 |
| 2025-03-04 | 7.650 | 7.660 | 7.410 | 7.550 | 7.550 | 7,300,981 |
| 2025-03-03 | 7.440 | 7.780 | 7.420 | 7.640 | 7.640 | 10,543,429 |
| 2025-02-28 | 7.560 | 7.570 | 7.360 | 7.360 | 7.360 | 7,812,402 |
| 2025-02-27 | 7.390 | 7.780 | 7.350 | 7.600 | 7.600 | 13,574,702 |
| 2025-02-26 | 7.160 | 7.860 | 7.160 | 7.400 | 7.400 | 9,739,802 |
| 2025-02-25 | 7.120 | 7.280 | 7.050 | 7.170 | 7.170 | 3,047,100 |
| 2025-02-24 | 7.160 | 7.220 | 7.050 | 7.160 | 7.160 | 3,782,301 |
| 2025-02-21 | 7.300 | 7.400 | 7.130 | 7.160 | 7.160 | 5,542,698 |
| 2025-02-20 | 7.160 | 7.320 | 6.980 | 7.260 | 7.260 | 5,594,800 |
| 2025-02-19 | 6.940 | 7.080 | 6.880 | 7.080 | 7.080 | 3,245,600 |
| 2025-02-18 | 7.030 | 7.160 | 6.940 | 6.940 | 6.940 | 3,991,800 |
| 2025-02-17 | 6.920 | 7.060 | 6.910 | 7.060 | 7.060 | 3,509,642 |
| 2025-02-14 | 6.870 | 7.020 | 6.860 | 6.920 | 6.920 | 2,927,700 |
| 2025-02-13 | 6.980 | 7.020 | 6.910 | 6.940 | 6.940 | 2,594,000 |
| 2025-02-12 | 6.980 | 7.040 | 6.900 | 6.990 | 6.990 | 2,664,500 |
| 2025-02-11 | 7.100 | 7.160 | 6.940 | 7.010 | 7.010 | 2,734,500 |
| 2025-02-10 | 6.950 | 7.100 | 6.900 | 7.100 | 7.100 | 3,627,800 |
| 2025-02-07 | 6.990 | 7.080 | 6.860 | 6.950 | 6.950 | 4,891,162 |
| 2025-02-06 | 6.880 | 6.950 | 6.820 | 6.950 | 6.950 | 2,806,210 |
| 2025-02-05 | 6.920 | 6.940 | 6.760 | 6.900 | 6.900 | 2,373,962 |
| 2025-01-27 | 6.850 | 6.970 | 6.780 | 6.800 | 6.800 | 2,957,900 |
| 2025-01-24 | 6.750 | 6.840 | 6.690 | 6.820 | 6.820 | 3,123,700 |
| 2025-01-23 | 6.820 | 6.960 | 6.760 | 6.780 | 6.780 | 3,586,616 |
| 2025-01-22 | 6.860 | 6.860 | 6.670 | 6.740 | 6.740 | 3,157,922 |
| 2025-01-21 | 7.050 | 7.090 | 6.780 | 6.850 | 6.850 | 3,663,800 |
| 2025-01-20 | 7.050 | 7.140 | 6.930 | 7.030 | 7.030 | 3,736,462 |
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.