Liaoning Shenhua Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 1.930 | 1.980 | 1.920 | 1.970 | 1.970 | 43,770,794 |
| 2025-07-18 | 1.950 | 1.960 | 1.920 | 1.920 | 1.920 | 23,590,640 |
| 2025-07-17 | 1.950 | 1.970 | 1.920 | 1.940 | 1.940 | 31,254,982 |
| 2025-07-16 | 1.920 | 1.980 | 1.910 | 1.940 | 1.940 | 47,139,160 |
| 2025-07-15 | 1.950 | 1.970 | 1.890 | 1.910 | 1.910 | 38,252,599 |
| 2025-07-14 | 1.970 | 1.980 | 1.930 | 1.950 | 1.950 | 42,544,622 |
| 2025-07-11 | 1.960 | 1.990 | 1.950 | 1.990 | 1.990 | 39,383,709 |
| 2025-07-10 | 1.940 | 1.970 | 1.930 | 1.960 | 1.960 | 40,564,581 |
| 2025-07-09 | 1.920 | 1.960 | 1.920 | 1.940 | 1.940 | 45,459,382 |
| 2025-07-08 | 1.910 | 1.930 | 1.900 | 1.930 | 1.930 | 25,391,578 |
| 2025-07-07 | 1.880 | 1.930 | 1.880 | 1.910 | 1.910 | 31,908,480 |
| 2025-07-04 | 1.910 | 1.930 | 1.880 | 1.890 | 1.890 | 34,807,022 |
| 2025-07-03 | 1.900 | 1.920 | 1.890 | 1.910 | 1.910 | 26,238,100 |
| 2025-07-02 | 1.890 | 1.910 | 1.870 | 1.900 | 1.900 | 34,597,294 |
| 2025-07-01 | 1.880 | 1.900 | 1.870 | 1.880 | 1.880 | 26,815,582 |
| 2025-06-30 | 1.890 | 1.900 | 1.870 | 1.880 | 1.880 | 21,109,637 |
| 2025-06-27 | 1.880 | 1.900 | 1.870 | 1.890 | 1.890 | 26,467,461 |
| 2025-06-26 | 1.880 | 1.890 | 1.860 | 1.870 | 1.870 | 22,094,354 |
| 2025-06-25 | 1.870 | 1.880 | 1.850 | 1.880 | 1.880 | 20,123,817 |
| 2025-06-24 | 1.840 | 1.880 | 1.840 | 1.870 | 1.870 | 26,487,580 |
| 2025-06-23 | 1.800 | 1.840 | 1.780 | 1.830 | 1.830 | 15,414,273 |
| 2025-06-20 | 1.820 | 1.830 | 1.800 | 1.820 | 1.820 | 15,805,999 |
| 2025-06-19 | 1.870 | 1.870 | 1.810 | 1.820 | 1.820 | 29,518,700 |
| 2025-06-18 | 1.890 | 1.890 | 1.860 | 1.870 | 1.870 | 21,851,231 |
| 2025-06-17 | 1.890 | 1.900 | 1.870 | 1.890 | 1.890 | 22,115,149 |
| 2025-06-16 | 1.880 | 1.900 | 1.860 | 1.900 | 1.900 | 24,242,340 |
| 2025-06-13 | 1.930 | 1.940 | 1.870 | 1.880 | 1.880 | 43,500,280 |
| 2025-06-12 | 1.920 | 1.940 | 1.910 | 1.940 | 1.940 | 20,888,380 |
| 2025-06-11 | 1.900 | 1.950 | 1.890 | 1.930 | 1.930 | 44,925,939 |
| 2025-06-10 | 1.930 | 1.940 | 1.880 | 1.900 | 1.900 | 32,810,529 |
| 2025-06-09 | 1.890 | 1.930 | 1.890 | 1.920 | 1.920 | 31,481,413 |
| 2025-06-06 | 1.890 | 1.910 | 1.880 | 1.900 | 1.900 | 20,304,322 |
| 2025-06-05 | 1.900 | 1.910 | 1.870 | 1.890 | 1.890 | 29,783,491 |
| 2025-06-04 | 1.890 | 1.920 | 1.880 | 1.910 | 1.910 | 24,501,165 |
| 2025-06-03 | 1.870 | 1.900 | 1.870 | 1.890 | 1.890 | 18,280,012 |
| 2025-05-30 | 1.930 | 1.940 | 1.870 | 1.880 | 1.880 | 39,088,000 |
| 2025-05-29 | 1.880 | 1.950 | 1.880 | 1.940 | 1.940 | 42,842,976 |
| 2025-05-28 | 1.890 | 1.920 | 1.870 | 1.890 | 1.890 | 21,861,068 |
| 2025-05-27 | 1.880 | 1.900 | 1.870 | 1.900 | 1.900 | 26,941,300 |
| 2025-05-26 | 1.880 | 1.900 | 1.860 | 1.880 | 1.880 | 21,554,761 |
| 2025-05-23 | 1.900 | 1.910 | 1.870 | 1.880 | 1.880 | 41,989,112 |
| 2025-05-22 | 1.950 | 1.990 | 1.900 | 1.910 | 1.910 | 47,929,597 |
| 2025-05-21 | 1.990 | 1.990 | 1.940 | 1.970 | 1.970 | 28,544,200 |
| 2025-05-20 | 1.960 | 2.010 | 1.950 | 1.990 | 1.990 | 38,909,820 |
| 2025-05-19 | 1.890 | 1.990 | 1.890 | 1.960 | 1.960 | 68,418,310 |
| 2025-05-16 | 1.890 | 1.920 | 1.880 | 1.890 | 1.890 | 19,247,355 |
| 2025-05-15 | 1.920 | 1.930 | 1.890 | 1.890 | 1.890 | 22,726,935 |
| 2025-05-14 | 1.920 | 1.940 | 1.890 | 1.920 | 1.920 | 29,339,215 |
| 2025-05-13 | 1.960 | 1.980 | 1.910 | 1.920 | 1.920 | 41,172,300 |
| 2025-05-12 | 1.940 | 1.960 | 1.910 | 1.930 | 1.930 | 25,503,425 |
| 2025-05-09 | 1.970 | 1.980 | 1.920 | 1.930 | 1.930 | 31,997,620 |
| 2025-05-08 | 1.940 | 1.990 | 1.930 | 1.980 | 1.980 | 35,359,807 |
| 2025-05-07 | 1.970 | 2.010 | 1.930 | 1.950 | 1.950 | 37,486,081 |
| 2025-05-06 | 1.950 | 1.970 | 1.930 | 1.950 | 1.950 | 35,640,040 |
| 2025-04-30 | 1.880 | 1.930 | 1.880 | 1.930 | 1.930 | 34,068,028 |
| 2025-04-29 | 1.860 | 1.890 | 1.850 | 1.880 | 1.880 | 20,221,140 |
| 2025-04-28 | 1.890 | 1.910 | 1.850 | 1.860 | 1.860 | 25,865,320 |
| 2025-04-25 | 1.890 | 1.940 | 1.870 | 1.900 | 1.900 | 34,095,860 |
| 2025-04-24 | 1.910 | 1.930 | 1.870 | 1.880 | 1.880 | 29,661,180 |
| 2025-04-23 | 1.930 | 1.970 | 1.910 | 1.920 | 1.920 | 30,425,680 |
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.