Liaoning Shenhua Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.650 | 1.660 | 1.600 | 1.620 | 1.620 | 28,345,520 |
| 2026-10-16 | 1.640 | 1.690 | 1.630 | 1.650 | 1.650 | 29,405,493 |
| 2026-10-15 | 1.670 | 1.670 | 1.610 | 1.620 | 1.620 | 30,606,900 |
| 2026-10-14 | 1.700 | 1.730 | 1.670 | 1.680 | 1.680 | 27,329,770 |
| 2026-10-13 | 1.690 | 1.720 | 1.650 | 1.700 | 1.700 | 33,211,483 |
| 2026-10-12 | 1.680 | 1.730 | 1.660 | 1.700 | 1.700 | 40,732,539 |
| 2026-10-09 | 1.650 | 1.700 | 1.620 | 1.690 | 1.690 | 43,236,086 |
| 2026-10-08 | 1.680 | 1.720 | 1.640 | 1.660 | 1.660 | 41,012,319 |
| 2026-09-30 | 1.710 | 1.720 | 1.650 | 1.680 | 1.680 | 47,196,460 |
| 2026-09-29 | 1.660 | 1.730 | 1.650 | 1.710 | 1.710 | 59,511,836 |
| 2026-09-28 | 1.720 | 1.750 | 1.660 | 1.680 | 1.680 | 74,883,216 |
| 2026-09-24 | 1.810 | 1.830 | 1.730 | 1.760 | 1.760 | 134,090,645 |
| 2026-09-23 | 1.700 | 1.870 | 1.690 | 1.870 | 1.870 | 74,601,886 |
| 2026-09-22 | 1.740 | 1.750 | 1.690 | 1.700 | 1.700 | 25,375,201 |
| 2026-09-21 | 1.700 | 1.750 | 1.680 | 1.750 | 1.750 | 33,413,430 |
| 2026-09-18 | 1.730 | 1.740 | 1.690 | 1.700 | 1.700 | 26,649,635 |
| 2026-09-17 | 1.690 | 1.730 | 1.660 | 1.730 | 1.730 | 26,531,363 |
| 2026-09-16 | 1.660 | 1.700 | 1.640 | 1.700 | 1.700 | 25,494,915 |
| 2026-09-15 | 1.740 | 1.750 | 1.660 | 1.660 | 1.660 | 29,307,900 |
| 2026-09-14 | 1.730 | 1.760 | 1.720 | 1.750 | 1.750 | 23,976,292 |
| 2026-09-11 | 1.750 | 1.760 | 1.710 | 1.730 | 1.730 | 18,618,200 |
| 2026-09-10 | 1.770 | 1.780 | 1.740 | 1.760 | 1.760 | 19,735,420 |
| 2026-09-09 | 1.780 | 1.780 | 1.750 | 1.770 | 1.770 | 18,627,332 |
| 2026-09-08 | 1.740 | 1.780 | 1.740 | 1.780 | 1.780 | 21,879,169 |
| 2026-09-07 | 1.710 | 1.750 | 1.710 | 1.750 | 1.750 | 19,169,880 |
| 2026-09-04 | 1.710 | 1.740 | 1.690 | 1.720 | 1.720 | 19,092,721 |
| 2026-09-03 | 1.740 | 1.750 | 1.700 | 1.700 | 1.700 | 21,959,267 |
| 2026-09-02 | 1.750 | 1.760 | 1.710 | 1.730 | 1.730 | 22,513,994 |
| 2026-09-01 | 1.730 | 1.760 | 1.720 | 1.760 | 1.760 | 27,298,985 |
| 2026-08-31 | 1.730 | 1.760 | 1.710 | 1.730 | 1.730 | 21,327,560 |
| 2026-08-28 | 1.730 | 1.750 | 1.710 | 1.740 | 1.740 | 22,094,843 |
| 2026-08-27 | 1.730 | 1.740 | 1.700 | 1.730 | 1.730 | 20,398,209 |
| 2026-08-26 | 1.700 | 1.750 | 1.690 | 1.730 | 1.730 | 24,828,225 |
| 2026-08-25 | 1.660 | 1.700 | 1.650 | 1.700 | 1.700 | 19,445,934 |
| 2026-08-24 | 1.660 | 1.690 | 1.650 | 1.660 | 1.660 | 17,556,800 |
| 2026-08-21 | 1.660 | 1.680 | 1.640 | 1.670 | 1.670 | 19,322,756 |
| 2026-08-20 | 1.650 | 1.670 | 1.640 | 1.660 | 1.660 | 11,420,037 |
| 2026-08-19 | 1.680 | 1.690 | 1.630 | 1.650 | 1.650 | 19,374,627 |
| 2026-08-18 | 1.700 | 1.710 | 1.680 | 1.680 | 1.680 | 12,987,520 |
| 2026-08-17 | 1.680 | 1.710 | 1.660 | 1.700 | 1.700 | 15,477,320 |
| 2026-08-14 | 1.710 | 1.720 | 1.670 | 1.690 | 1.690 | 17,791,887 |
| 2026-08-13 | 1.730 | 1.740 | 1.700 | 1.710 | 1.710 | 22,161,800 |
| 2026-08-12 | 1.720 | 1.730 | 1.700 | 1.730 | 1.730 | 16,494,381 |
| 2026-08-11 | 1.710 | 1.730 | 1.690 | 1.710 | 1.710 | 16,685,720 |
| 2026-08-10 | 1.660 | 1.710 | 1.650 | 1.710 | 1.710 | 25,193,869 |
| 2026-08-07 | 1.660 | 1.670 | 1.630 | 1.660 | 1.660 | 16,519,440 |
| 2026-08-06 | 1.660 | 1.670 | 1.630 | 1.660 | 1.660 | 17,640,740 |
| 2026-08-05 | 1.670 | 1.680 | 1.650 | 1.660 | 1.660 | 14,236,018 |
| 2026-08-04 | 1.680 | 1.700 | 1.650 | 1.670 | 1.670 | 16,524,001 |
| 2026-08-03 | 1.670 | 1.680 | 1.660 | 1.670 | 1.670 | 13,117,189 |
| 2026-07-31 | 1.670 | 1.670 | 1.640 | 1.660 | 1.660 | 14,160,547 |
| 2026-07-30 | 1.660 | 1.690 | 1.650 | 1.650 | 1.650 | 20,536,497 |
| 2026-07-29 | 1.640 | 1.670 | 1.630 | 1.670 | 1.670 | 24,221,958 |
| 2026-07-28 | 1.590 | 1.650 | 1.580 | 1.640 | 1.640 | 20,795,813 |
| 2026-07-27 | 1.590 | 1.610 | 1.570 | 1.590 | 1.590 | 14,508,338 |
| 2026-07-24 | 1.600 | 1.620 | 1.570 | 1.570 | 1.570 | 16,287,205 |
| 2026-07-23 | 1.560 | 1.620 | 1.550 | 1.610 | 1.610 | 23,253,030 |
| 2026-07-22 | 1.550 | 1.580 | 1.540 | 1.560 | 1.560 | 16,202,534 |
| 2026-07-21 | 1.570 | 1.580 | 1.510 | 1.560 | 1.560 | 23,020,470 |
| 2026-07-20 | 1.600 | 1.630 | 1.550 | 1.570 | 1.570 | 22,185,599 |
Page 1 of 21 · 1,212 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.