Liaoning Shenhua Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 1.650 | 1.670 | 1.580 | 1.600 | 1.600 | 24,019,374 |
| 2026-07-16 | 1.630 | 1.660 | 1.610 | 1.650 | 1.650 | 18,549,026 |
| 2026-07-15 | 1.590 | 1.660 | 1.590 | 1.630 | 1.630 | 24,181,745 |
| 2026-07-14 | 1.560 | 1.610 | 1.550 | 1.610 | 1.610 | 19,315,940 |
| 2026-07-13 | 1.600 | 1.610 | 1.550 | 1.560 | 1.560 | 17,268,600 |
| 2026-07-10 | 1.560 | 1.640 | 1.530 | 1.600 | 1.600 | 28,804,438 |
| 2026-07-09 | 1.570 | 1.600 | 1.530 | 1.560 | 1.560 | 18,230,713 |
| 2026-07-08 | 1.540 | 1.600 | 1.520 | 1.580 | 1.580 | 25,565,941 |
| 2026-07-07 | 1.570 | 1.610 | 1.540 | 1.550 | 1.550 | 19,454,061 |
| 2026-07-06 | 1.560 | 1.580 | 1.540 | 1.550 | 1.550 | 12,509,026 |
| 2026-07-03 | 1.540 | 1.570 | 1.530 | 1.550 | 1.550 | 12,319,151 |
| 2026-07-02 | 1.560 | 1.600 | 1.530 | 1.540 | 1.540 | 20,322,280 |
| 2026-07-01 | 1.500 | 1.590 | 1.500 | 1.560 | 1.560 | 27,714,243 |
| 2026-06-30 | 1.490 | 1.530 | 1.490 | 1.500 | 1.500 | 16,481,042 |
| 2026-06-29 | 1.530 | 1.540 | 1.460 | 1.500 | 1.500 | 18,116,928 |
| 2026-06-26 | 1.560 | 1.560 | 1.520 | 1.520 | 1.520 | 15,546,101 |
| 2026-06-25 | 1.570 | 1.580 | 1.540 | 1.560 | 1.560 | 15,413,385 |
| 2026-06-24 | 1.620 | 1.630 | 1.550 | 1.560 | 1.560 | 20,122,588 |
| 2026-06-23 | 1.580 | 1.650 | 1.570 | 1.620 | 1.620 | 26,027,680 |
| 2026-06-22 | 1.560 | 1.590 | 1.520 | 1.580 | 1.580 | 20,140,463 |
| 2026-06-18 | 1.620 | 1.620 | 1.560 | 1.570 | 1.570 | 16,656,240 |
| 2026-06-17 | 1.650 | 1.660 | 1.610 | 1.620 | 1.620 | 14,854,137 |
| 2026-06-16 | 1.660 | 1.670 | 1.640 | 1.660 | 1.660 | 10,903,500 |
| 2026-06-15 | 1.650 | 1.690 | 1.650 | 1.670 | 1.670 | 15,227,528 |
| 2026-06-12 | 1.630 | 1.660 | 1.620 | 1.660 | 1.660 | 16,591,215 |
| 2026-06-11 | 1.670 | 1.680 | 1.620 | 1.630 | 1.630 | 22,414,520 |
| 2026-06-10 | 1.650 | 1.750 | 1.620 | 1.690 | 1.690 | 33,931,132 |
| 2026-06-09 | 1.690 | 1.690 | 1.630 | 1.650 | 1.650 | 19,533,020 |
| 2026-06-08 | 1.700 | 1.720 | 1.660 | 1.680 | 1.680 | 26,648,765 |
| 2026-06-05 | 1.690 | 1.720 | 1.690 | 1.710 | 1.710 | 21,247,940 |
| 2026-06-04 | 1.700 | 1.710 | 1.680 | 1.680 | 1.680 | 14,691,660 |
| 2026-06-03 | 1.740 | 1.740 | 1.690 | 1.700 | 1.700 | 22,513,633 |
| 2026-06-02 | 1.740 | 1.760 | 1.730 | 1.740 | 1.740 | 19,184,495 |
| 2026-06-01 | 1.700 | 1.760 | 1.680 | 1.750 | 1.750 | 32,413,198 |
| 2026-05-29 | 1.700 | 1.750 | 1.700 | 1.710 | 1.710 | 22,347,359 |
| 2026-05-28 | 1.700 | 1.720 | 1.680 | 1.710 | 1.710 | 19,026,881 |
| 2026-05-27 | 1.710 | 1.730 | 1.670 | 1.690 | 1.690 | 24,890,045 |
| 2026-05-26 | 1.740 | 1.770 | 1.710 | 1.720 | 1.720 | 21,059,959 |
| 2026-05-25 | 1.720 | 1.760 | 1.710 | 1.740 | 1.740 | 24,144,026 |
| 2026-05-22 | 1.690 | 1.730 | 1.690 | 1.710 | 1.710 | 17,483,091 |
| 2026-05-21 | 1.730 | 1.770 | 1.690 | 1.690 | 1.690 | 23,795,620 |
| 2026-05-20 | 1.780 | 1.780 | 1.720 | 1.730 | 1.730 | 15,914,802 |
| 2026-05-19 | 1.760 | 1.790 | 1.750 | 1.780 | 1.780 | 14,641,821 |
| 2026-05-18 | 1.730 | 1.770 | 1.720 | 1.760 | 1.760 | 18,639,875 |
| 2026-05-15 | 1.750 | 1.770 | 1.730 | 1.740 | 1.740 | 16,273,974 |
| 2026-05-14 | 1.790 | 1.800 | 1.740 | 1.750 | 1.750 | 20,966,000 |
| 2026-05-13 | 1.790 | 1.800 | 1.770 | 1.790 | 1.790 | 19,565,296 |
| 2026-05-12 | 1.830 | 1.830 | 1.780 | 1.790 | 1.790 | 23,629,988 |
| 2026-05-11 | 1.840 | 1.840 | 1.810 | 1.830 | 1.830 | 23,407,274 |
| 2026-05-08 | 1.820 | 1.850 | 1.810 | 1.840 | 1.840 | 23,293,266 |
| 2026-05-07 | 1.840 | 1.860 | 1.820 | 1.820 | 1.820 | 22,262,726 |
| 2026-05-06 | 1.840 | 1.870 | 1.820 | 1.830 | 1.830 | 31,422,287 |
| 2026-04-30 | 1.840 | 1.880 | 1.810 | 1.840 | 1.840 | 31,772,926 |
| 2026-04-29 | 1.770 | 1.840 | 1.760 | 1.830 | 1.830 | 40,981,944 |
| 2026-04-28 | 1.790 | 1.790 | 1.740 | 1.770 | 1.770 | 25,035,020 |
| 2026-04-27 | 1.710 | 1.800 | 1.710 | 1.790 | 1.790 | 35,569,309 |
| 2026-04-24 | 1.720 | 1.730 | 1.710 | 1.720 | 1.720 | 12,640,295 |
| 2026-04-23 | 1.730 | 1.750 | 1.720 | 1.730 | 1.730 | 15,650,338 |
| 2026-04-22 | 1.740 | 1.740 | 1.720 | 1.730 | 1.730 | 10,989,088 |
| 2026-04-21 | 1.760 | 1.760 | 1.730 | 1.740 | 1.740 | 10,054,634 |
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.