Liaoning Shenhua Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1.750 | 1.760 | 1.740 | 1.760 | 1.760 | 11,863,512 |
| 2026-04-17 | 1.780 | 1.780 | 1.740 | 1.750 | 1.750 | 14,313,660 |
| 2026-04-16 | 1.750 | 1.780 | 1.750 | 1.770 | 1.770 | 15,228,654 |
| 2026-04-15 | 1.800 | 1.810 | 1.750 | 1.760 | 1.760 | 19,997,300 |
| 2026-04-14 | 1.780 | 1.800 | 1.750 | 1.800 | 1.800 | 24,547,861 |
| 2026-04-13 | 1.750 | 1.780 | 1.730 | 1.770 | 1.770 | 16,782,681 |
| 2026-04-10 | 1.750 | 1.780 | 1.740 | 1.750 | 1.750 | 18,583,700 |
| 2026-04-09 | 1.790 | 1.790 | 1.740 | 1.740 | 1.740 | 15,999,661 |
| 2026-04-08 | 1.760 | 1.800 | 1.740 | 1.800 | 1.800 | 22,371,360 |
| 2026-04-07 | 1.700 | 1.750 | 1.700 | 1.740 | 1.740 | 16,372,864 |
| 2026-04-03 | 1.750 | 1.750 | 1.690 | 1.700 | 1.700 | 19,508,100 |
| 2026-04-02 | 1.790 | 1.800 | 1.740 | 1.750 | 1.750 | 23,074,097 |
| 2026-04-01 | 1.820 | 1.830 | 1.770 | 1.790 | 1.790 | 22,817,872 |
| 2026-03-31 | 1.820 | 1.850 | 1.790 | 1.790 | 1.790 | 20,684,225 |
| 2026-03-30 | 1.810 | 1.830 | 1.770 | 1.820 | 1.820 | 19,140,877 |
| 2026-03-27 | 1.800 | 1.830 | 1.800 | 1.830 | 1.830 | 18,813,205 |
| 2026-03-26 | 1.840 | 1.870 | 1.800 | 1.820 | 1.820 | 24,511,421 |
| 2026-03-25 | 1.770 | 1.860 | 1.770 | 1.840 | 1.840 | 32,772,480 |
| 2026-03-24 | 1.720 | 1.780 | 1.690 | 1.770 | 1.770 | 33,143,090 |
| 2026-03-23 | 1.770 | 1.770 | 1.670 | 1.690 | 1.690 | 36,645,638 |
| 2026-03-20 | 1.880 | 1.890 | 1.780 | 1.790 | 1.790 | 46,922,017 |
| 2026-03-19 | 1.910 | 1.920 | 1.860 | 1.870 | 1.870 | 24,233,940 |
| 2026-03-18 | 1.930 | 1.930 | 1.900 | 1.920 | 1.920 | 18,749,488 |
| 2026-03-17 | 1.920 | 1.950 | 1.910 | 1.930 | 1.930 | 36,380,620 |
| 2026-03-16 | 1.910 | 1.940 | 1.900 | 1.920 | 1.920 | 23,703,821 |
| 2026-03-13 | 1.900 | 1.930 | 1.890 | 1.920 | 1.920 | 32,310,458 |
| 2026-03-12 | 1.890 | 1.920 | 1.880 | 1.900 | 1.900 | 28,067,845 |
| 2026-03-11 | 1.900 | 1.910 | 1.880 | 1.890 | 1.890 | 16,126,251 |
| 2026-03-10 | 1.900 | 1.910 | 1.890 | 1.900 | 1.900 | 14,137,044 |
| 2026-03-09 | 1.900 | 1.900 | 1.870 | 1.890 | 1.890 | 21,609,600 |
| 2026-03-06 | 1.880 | 1.910 | 1.870 | 1.910 | 1.910 | 20,274,848 |
| 2026-03-05 | 1.860 | 1.890 | 1.850 | 1.880 | 1.880 | 20,476,691 |
| 2026-03-04 | 1.860 | 1.870 | 1.840 | 1.850 | 1.850 | 30,033,344 |
| 2026-03-03 | 1.920 | 1.930 | 1.870 | 1.870 | 1.870 | 48,305,878 |
| 2026-03-02 | 1.950 | 1.960 | 1.900 | 1.910 | 1.910 | 44,045,433 |
| 2026-02-27 | 1.960 | 1.980 | 1.950 | 1.980 | 1.980 | 31,493,656 |
| 2026-02-26 | 1.970 | 1.990 | 1.950 | 1.970 | 1.970 | 36,008,745 |
| 2026-02-25 | 1.930 | 1.990 | 1.930 | 1.960 | 1.960 | 38,571,045 |
| 2026-02-24 | 1.920 | 1.950 | 1.910 | 1.940 | 1.940 | 24,911,468 |
| 2026-02-13 | 1.930 | 1.950 | 1.910 | 1.910 | 1.910 | 21,334,240 |
| 2026-02-12 | 1.980 | 1.990 | 1.930 | 1.930 | 1.930 | 28,053,028 |
| 2026-02-11 | 1.980 | 1.990 | 1.950 | 1.970 | 1.970 | 32,529,673 |
| 2026-02-10 | 1.950 | 1.990 | 1.940 | 1.970 | 1.970 | 41,988,174 |
| 2026-02-09 | 1.930 | 1.960 | 1.920 | 1.950 | 1.950 | 23,506,711 |
| 2026-02-06 | 1.920 | 1.940 | 1.900 | 1.920 | 1.920 | 19,520,885 |
| 2026-02-05 | 1.930 | 1.940 | 1.910 | 1.920 | 1.920 | 16,249,000 |
| 2026-02-04 | 1.910 | 1.940 | 1.900 | 1.930 | 1.930 | 26,145,798 |
| 2026-02-03 | 1.890 | 1.920 | 1.890 | 1.920 | 1.920 | 16,622,703 |
| 2026-02-02 | 1.910 | 1.920 | 1.890 | 1.890 | 1.890 | 21,635,360 |
| 2026-01-30 | 1.920 | 1.940 | 1.900 | 1.910 | 1.910 | 24,763,307 |
| 2026-01-29 | 1.920 | 1.940 | 1.900 | 1.920 | 1.920 | 21,966,099 |
| 2026-01-28 | 1.920 | 1.950 | 1.910 | 1.920 | 1.920 | 23,767,479 |
| 2026-01-27 | 1.950 | 1.960 | 1.900 | 1.930 | 1.930 | 28,376,821 |
| 2026-01-26 | 1.980 | 1.990 | 1.930 | 1.950 | 1.950 | 38,719,970 |
| 2026-01-23 | 1.990 | 2.000 | 1.960 | 2.000 | 2.000 | 33,067,026 |
| 2026-01-22 | 1.940 | 1.990 | 1.940 | 1.980 | 1.980 | 40,102,250 |
| 2026-01-21 | 1.950 | 1.960 | 1.930 | 1.940 | 1.940 | 14,558,540 |
| 2026-01-20 | 1.940 | 1.970 | 1.940 | 1.960 | 1.960 | 24,517,996 |
| 2026-01-19 | 1.930 | 1.950 | 1.920 | 1.940 | 1.940 | 13,870,098 |
| 2026-01-16 | 1.940 | 1.950 | 1.920 | 1.930 | 1.930 | 16,264,819 |
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.