Liaoning Shidai Wanheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 13.430 | 14.190 | 12.650 | 14.150 | 14.150 | 81,806,237 |
| 2026-10-15 | 12.570 | 14.080 | 12.170 | 13.990 | 13.990 | 98,117,065 |
| 2026-10-14 | 12.860 | 14.130 | 12.540 | 13.210 | 13.210 | 107,093,954 |
| 2026-10-13 | 12.940 | 13.850 | 12.020 | 12.860 | 12.860 | 99,885,787 |
| 2026-10-12 | 12.480 | 12.940 | 12.130 | 12.940 | 12.940 | 94,193,962 |
| 2026-10-09 | 11.760 | 11.760 | 11.760 | 11.760 | 11.760 | 5,862,166 |
| 2026-10-08 | 9.720 | 10.690 | 9.270 | 10.690 | 10.690 | 32,032,491 |
| 2026-09-30 | 9.720 | 9.720 | 9.720 | 9.720 | 9.720 | 7,681,200 |
| 2026-09-29 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 17,157,926 |
| 2026-09-28 | 7.300 | 8.040 | 7.280 | 8.040 | 8.040 | 18,313,617 |
| 2026-09-24 | 7.270 | 7.350 | 7.200 | 7.310 | 7.310 | 1,848,800 |
| 2026-09-23 | 7.400 | 7.420 | 7.260 | 7.310 | 7.310 | 2,384,300 |
| 2026-09-22 | 7.330 | 7.470 | 7.250 | 7.400 | 7.400 | 3,300,376 |
| 2026-09-21 | 7.160 | 7.330 | 7.140 | 7.300 | 7.300 | 3,167,500 |
| 2026-09-18 | 7.230 | 7.300 | 7.140 | 7.150 | 7.150 | 2,873,736 |
| 2026-09-17 | 7.140 | 7.210 | 6.980 | 7.210 | 7.210 | 2,956,100 |
| 2026-09-16 | 6.990 | 7.200 | 6.930 | 7.140 | 7.140 | 3,361,300 |
| 2026-09-15 | 7.300 | 7.300 | 7.040 | 7.070 | 7.070 | 3,565,803 |
| 2026-09-14 | 7.300 | 7.430 | 7.220 | 7.340 | 7.340 | 2,589,500 |
| 2026-09-11 | 7.410 | 7.540 | 7.210 | 7.300 | 7.300 | 3,713,900 |
| 2026-09-10 | 7.580 | 7.600 | 7.410 | 7.460 | 7.460 | 2,476,500 |
| 2026-09-09 | 7.610 | 7.640 | 7.560 | 7.610 | 7.610 | 2,495,667 |
| 2026-09-08 | 7.520 | 7.600 | 7.450 | 7.600 | 7.600 | 3,423,000 |
| 2026-09-07 | 7.500 | 7.590 | 7.410 | 7.490 | 7.490 | 3,043,600 |
| 2026-09-04 | 7.540 | 7.600 | 7.420 | 7.470 | 7.470 | 3,902,300 |
| 2026-09-03 | 7.650 | 7.730 | 7.450 | 7.480 | 7.480 | 3,288,300 |
| 2026-09-02 | 7.670 | 7.670 | 7.510 | 7.650 | 7.650 | 3,351,800 |
| 2026-09-01 | 7.580 | 7.720 | 7.520 | 7.700 | 7.700 | 4,377,400 |
| 2026-08-31 | 7.440 | 7.590 | 7.410 | 7.580 | 7.580 | 2,756,400 |
| 2026-08-28 | 7.370 | 7.510 | 7.330 | 7.500 | 7.500 | 3,297,100 |
| 2026-08-27 | 7.460 | 7.470 | 7.330 | 7.370 | 7.370 | 3,138,594 |
| 2026-08-26 | 7.490 | 7.530 | 7.400 | 7.490 | 7.490 | 3,008,406 |
| 2026-08-25 | 7.260 | 7.500 | 7.240 | 7.480 | 7.480 | 4,260,100 |
| 2026-08-24 | 7.380 | 7.480 | 7.220 | 7.280 | 7.280 | 5,405,600 |
| 2026-08-21 | 7.280 | 7.440 | 7.130 | 7.440 | 7.440 | 3,914,900 |
| 2026-08-20 | 7.110 | 7.330 | 7.110 | 7.290 | 7.290 | 3,623,512 |
| 2026-08-19 | 7.390 | 7.390 | 7.100 | 7.100 | 7.100 | 3,330,662 |
| 2026-08-18 | 7.340 | 7.390 | 7.280 | 7.390 | 7.390 | 3,157,806 |
| 2026-08-17 | 7.240 | 7.370 | 7.170 | 7.320 | 7.320 | 3,166,000 |
| 2026-08-14 | 7.190 | 7.280 | 7.110 | 7.230 | 7.230 | 4,174,911 |
| 2026-08-13 | 7.300 | 7.310 | 7.140 | 7.150 | 7.150 | 3,234,800 |
| 2026-08-12 | 7.350 | 7.350 | 7.250 | 7.300 | 7.300 | 2,741,901 |
| 2026-08-11 | 7.290 | 7.350 | 7.190 | 7.330 | 7.330 | 4,629,915 |
| 2026-08-10 | 7.190 | 7.320 | 7.040 | 7.260 | 7.260 | 6,948,600 |
| 2026-08-07 | 7.280 | 7.290 | 7.040 | 7.130 | 7.130 | 4,460,919 |
| 2026-08-06 | 7.100 | 7.380 | 7.040 | 7.280 | 7.280 | 7,338,300 |
| 2026-08-05 | 7.160 | 7.180 | 7.040 | 7.090 | 7.090 | 4,636,400 |
| 2026-08-04 | 7.110 | 7.240 | 7.060 | 7.090 | 7.090 | 5,818,700 |
| 2026-08-03 | 6.880 | 7.110 | 6.860 | 7.090 | 7.090 | 5,976,900 |
| 2026-07-31 | 6.830 | 6.890 | 6.730 | 6.820 | 6.820 | 8,238,500 |
| 2026-07-30 | 6.920 | 7.030 | 6.780 | 6.810 | 6.810 | 15,141,800 |
| 2026-07-29 | 6.760 | 7.480 | 6.700 | 7.110 | 7.110 | 19,497,236 |
| 2026-07-28 | 6.480 | 6.950 | 6.480 | 6.800 | 6.800 | 9,332,000 |
| 2026-07-27 | 6.330 | 6.910 | 6.330 | 6.700 | 6.700 | 11,144,085 |
| 2026-07-24 | 6.390 | 6.470 | 6.220 | 6.280 | 6.280 | 3,221,300 |
| 2026-07-23 | 6.090 | 6.440 | 6.080 | 6.430 | 6.430 | 4,646,100 |
| 2026-07-22 | 6.120 | 6.250 | 6.010 | 6.100 | 6.100 | 4,378,900 |
| 2026-07-21 | 6.450 | 6.450 | 5.870 | 6.170 | 6.170 | 7,902,100 |
| 2026-07-20 | 6.520 | 6.810 | 6.280 | 6.440 | 6.440 | 6,999,319 |
| 2026-07-17 | 6.900 | 7.040 | 6.630 | 6.640 | 6.640 | 5,808,700 |
Page 1 of 21 · 1,214 trading daysOlder →
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.