Liaoning Shenhua Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	2.040	2.120	2.030	2.120	2.120	57,196,921
2025-10-20	2.040	2.060	2.020	2.040	2.040	22,421,280
2025-10-17	2.050	2.070	2.010	2.020	2.020	30,415,300
2025-10-16	2.110	2.110	2.040	2.050	2.050	41,565,648
2025-10-15	2.090	2.130	2.080	2.110	2.110	33,448,864
2025-10-14	2.080	2.160	2.080	2.100	2.100	54,818,600
2025-10-13	2.070	2.080	2.010	2.080	2.080	41,068,784
2025-10-10	2.080	2.160	2.070	2.120	2.120	61,767,329
2025-10-09	2.090	2.110	2.060	2.090	2.090	42,962,837
2025-09-30	2.130	2.160	2.080	2.090	2.090	37,201,044
2025-09-29	2.080	2.130	2.050	2.130	2.130	42,326,187
2025-09-26	2.070	2.130	2.040	2.080	2.080	39,987,281
2025-09-25	2.100	2.140	2.060	2.070	2.070	54,697,087
2025-09-24	2.100	2.110	2.060	2.100	2.100	46,441,117
2025-09-23	2.180	2.190	2.060	2.110	2.110	80,892,461
2025-09-22	2.250	2.250	2.170	2.190	2.190	73,718,529
2025-09-19	2.380	2.380	2.180	2.250	2.250	147,014,856
2025-09-18	2.310	2.540	2.300	2.410	2.410	222,721,638
2025-09-17	2.340	2.350	2.280	2.320	2.320	81,281,686
2025-09-16	2.320	2.360	2.290	2.350	2.350	94,072,872
2025-09-15	2.270	2.390	2.240	2.330	2.330	119,994,348
2025-09-12	2.200	2.340	2.190	2.260	2.260	122,780,596
2025-09-11	2.230	2.230	2.160	2.200	2.200	98,594,663
2025-09-10	2.170	2.280	2.150	2.240	2.240	155,307,956
2025-09-09	2.140	2.220	2.130	2.150	2.150	101,504,079
2025-09-08	2.160	2.200	2.120	2.130	2.130	87,789,974
2025-09-05	2.150	2.180	2.080	2.160	2.160	120,453,394
2025-09-04	2.140	2.220	2.110	2.150	2.150	138,634,490
2025-09-03	2.190	2.220	2.090	2.100	2.100	182,069,518
2025-09-02	2.000	2.190	1.990	2.190	2.190	136,706,401
2025-09-01	1.950	2.010	1.930	1.990	1.990	48,550,993
2025-08-29	1.980	1.990	1.940	1.950	1.950	38,101,500
2025-08-28	2.000	2.040	1.930	1.990	1.990	54,597,400
2025-08-27	2.050	2.090	2.000	2.010	2.010	52,882,863
2025-08-26	2.040	2.060	2.020	2.050	2.050	48,787,507
2025-08-25	2.050	2.060	2.020	2.040	2.040	47,714,111
2025-08-22	2.030	2.060	2.000	2.040	2.040	42,507,161
2025-08-21	2.040	2.060	2.010	2.030	2.030	58,544,019
2025-08-20	1.970	2.090	1.960	2.040	2.040	96,879,885
2025-08-19	1.930	1.970	1.920	1.960	1.960	57,117,758
2025-08-18	1.900	1.940	1.890	1.920	1.920	44,995,891
2025-08-15	1.880	1.900	1.870	1.890	1.890	23,268,873
2025-08-14	1.930	1.940	1.880	1.880	1.880	40,988,060
2025-08-13	1.940	1.950	1.920	1.930	1.930	32,623,301
2025-08-12	1.930	1.950	1.920	1.930	1.930	27,066,705
2025-08-11	1.920	1.950	1.910	1.930	1.930	38,243,070
2025-08-08	1.920	1.930	1.900	1.920	1.920	23,580,520
2025-08-07	1.920	1.930	1.900	1.910	1.910	20,966,979
2025-08-06	1.920	1.930	1.890	1.920	1.920	24,376,212
2025-08-05	1.890	1.930	1.890	1.920	1.920	24,349,966
2025-08-04	1.880	1.900	1.870	1.890	1.890	20,255,769
2025-08-01	1.900	1.910	1.870	1.890	1.890	26,695,721
2025-07-31	1.930	1.940	1.880	1.890	1.890	33,931,599
2025-07-30	1.930	1.940	1.910	1.940	1.940	21,256,100
2025-07-29	1.950	1.960	1.910	1.930	1.930	29,119,784
2025-07-28	1.970	1.980	1.930	1.940	1.940	31,634,789
2025-07-25	1.980	2.010	1.960	1.970	1.970	29,594,621
2025-07-24	1.950	1.990	1.940	1.980	1.980	34,099,442
2025-07-23	1.980	1.990	1.940	1.950	1.950	32,369,993
2025-07-22	1.980	1.980	1.940	1.980	1.980	29,182,119

← NewerPage 5 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.