Liaoning Shenhua Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 1.950 | 1.960 | 1.930 | 1.930 | 1.930 | 17,150,032 |
| 2026-01-14 | 1.970 | 1.990 | 1.940 | 1.960 | 1.960 | 30,049,300 |
| 2026-01-13 | 1.990 | 1.990 | 1.960 | 1.960 | 1.960 | 23,941,420 |
| 2026-01-12 | 1.950 | 1.980 | 1.940 | 1.980 | 1.980 | 34,624,724 |
| 2026-01-09 | 1.930 | 1.950 | 1.930 | 1.950 | 1.950 | 20,749,588 |
| 2026-01-08 | 1.920 | 1.950 | 1.920 | 1.940 | 1.940 | 20,057,537 |
| 2026-01-07 | 1.940 | 1.950 | 1.920 | 1.920 | 1.920 | 19,007,651 |
| 2026-01-06 | 1.920 | 1.950 | 1.910 | 1.940 | 1.940 | 23,258,714 |
| 2026-01-05 | 1.900 | 1.920 | 1.900 | 1.910 | 1.910 | 12,979,851 |
| 2025-12-31 | 1.910 | 1.930 | 1.890 | 1.900 | 1.900 | 15,848,683 |
| 2025-12-30 | 1.930 | 1.940 | 1.910 | 1.910 | 1.910 | 17,919,824 |
| 2025-12-29 | 1.930 | 1.950 | 1.920 | 1.940 | 1.940 | 15,545,327 |
| 2025-12-26 | 1.950 | 1.950 | 1.930 | 1.930 | 1.930 | 17,161,445 |
| 2025-12-25 | 1.940 | 1.950 | 1.930 | 1.940 | 1.940 | 16,132,455 |
| 2025-12-24 | 1.930 | 1.950 | 1.920 | 1.930 | 1.930 | 15,452,620 |
| 2025-12-23 | 1.980 | 1.980 | 1.930 | 1.940 | 1.940 | 24,386,496 |
| 2025-12-22 | 1.970 | 1.990 | 1.960 | 1.980 | 1.980 | 27,069,880 |
| 2025-12-19 | 1.900 | 1.980 | 1.900 | 1.970 | 1.970 | 36,372,330 |
| 2025-12-18 | 1.890 | 1.930 | 1.880 | 1.900 | 1.900 | 22,529,821 |
| 2025-12-17 | 1.900 | 1.910 | 1.870 | 1.890 | 1.890 | 21,483,225 |
| 2025-12-16 | 1.930 | 1.950 | 1.890 | 1.900 | 1.900 | 26,300,720 |
| 2025-12-15 | 1.930 | 1.950 | 1.920 | 1.940 | 1.940 | 11,594,202 |
| 2025-12-12 | 1.940 | 1.950 | 1.920 | 1.930 | 1.930 | 15,357,718 |
| 2025-12-11 | 1.980 | 1.990 | 1.930 | 1.930 | 1.930 | 31,624,300 |
| 2025-12-10 | 1.980 | 2.000 | 1.970 | 1.980 | 1.980 | 15,181,552 |
| 2025-12-09 | 2.000 | 2.010 | 1.970 | 1.990 | 1.990 | 24,459,531 |
| 2025-12-08 | 2.010 | 2.030 | 2.000 | 2.010 | 2.010 | 22,243,193 |
| 2025-12-05 | 1.980 | 2.020 | 1.960 | 2.020 | 2.020 | 22,392,461 |
| 2025-12-04 | 2.010 | 2.030 | 1.970 | 1.980 | 1.980 | 26,460,768 |
| 2025-12-03 | 2.040 | 2.040 | 1.990 | 2.010 | 2.010 | 27,737,089 |
| 2025-12-02 | 2.030 | 2.050 | 2.010 | 2.040 | 2.040 | 28,517,688 |
| 2025-12-01 | 2.010 | 2.040 | 2.010 | 2.030 | 2.030 | 26,238,235 |
| 2025-11-28 | 1.990 | 2.020 | 1.960 | 2.020 | 2.020 | 31,009,286 |
| 2025-11-27 | 2.000 | 2.010 | 1.970 | 1.990 | 1.990 | 24,067,006 |
| 2025-11-26 | 1.980 | 2.030 | 1.970 | 2.000 | 2.000 | 25,238,322 |
| 2025-11-25 | 1.980 | 2.000 | 1.970 | 1.980 | 1.980 | 21,497,000 |
| 2025-11-24 | 1.960 | 1.980 | 1.950 | 1.970 | 1.970 | 25,659,460 |
| 2025-11-21 | 2.030 | 2.050 | 1.950 | 1.950 | 1.950 | 51,649,247 |
| 2025-11-20 | 2.060 | 2.080 | 2.020 | 2.040 | 2.040 | 40,210,380 |
| 2025-11-19 | 2.110 | 2.120 | 2.040 | 2.060 | 2.060 | 53,543,826 |
| 2025-11-18 | 2.200 | 2.210 | 2.080 | 2.120 | 2.120 | 73,511,733 |
| 2025-11-17 | 2.190 | 2.220 | 2.180 | 2.210 | 2.210 | 36,894,748 |
| 2025-11-14 | 2.160 | 2.210 | 2.150 | 2.200 | 2.200 | 52,640,979 |
| 2025-11-13 | 2.130 | 2.170 | 2.110 | 2.160 | 2.160 | 49,281,370 |
| 2025-11-12 | 2.150 | 2.170 | 2.110 | 2.130 | 2.130 | 33,386,628 |
| 2025-11-11 | 2.130 | 2.150 | 2.120 | 2.150 | 2.150 | 34,254,572 |
| 2025-11-10 | 2.100 | 2.140 | 2.080 | 2.130 | 2.130 | 37,612,926 |
| 2025-11-07 | 2.120 | 2.140 | 2.090 | 2.100 | 2.100 | 36,706,294 |
| 2025-11-06 | 2.150 | 2.160 | 2.100 | 2.120 | 2.120 | 38,951,508 |
| 2025-11-05 | 2.080 | 2.160 | 2.070 | 2.140 | 2.140 | 66,943,470 |
| 2025-11-04 | 2.100 | 2.100 | 2.070 | 2.090 | 2.090 | 28,168,709 |
| 2025-11-03 | 2.050 | 2.100 | 2.050 | 2.100 | 2.100 | 43,410,081 |
| 2025-10-31 | 2.040 | 2.070 | 2.030 | 2.050 | 2.050 | 31,172,021 |
| 2025-10-30 | 2.070 | 2.080 | 2.030 | 2.040 | 2.040 | 31,113,300 |
| 2025-10-29 | 2.080 | 2.080 | 2.040 | 2.080 | 2.080 | 28,924,057 |
| 2025-10-28 | 2.090 | 2.110 | 2.070 | 2.080 | 2.080 | 24,662,696 |
| 2025-10-27 | 2.110 | 2.110 | 2.070 | 2.090 | 2.090 | 38,221,557 |
| 2025-10-24 | 2.150 | 2.180 | 2.090 | 2.100 | 2.100 | 46,377,000 |
| 2025-10-23 | 2.130 | 2.160 | 2.100 | 2.150 | 2.150 | 42,497,401 |
| 2025-10-22 | 2.120 | 2.150 | 2.100 | 2.130 | 2.130 | 42,371,982 |
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.