Liaoning Shenhua Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	1.910	1.950	1.910	1.930	1.930	23,985,259
2025-04-21	1.900	1.940	1.880	1.920	1.920	19,115,660
2025-04-18	1.890	1.920	1.870	1.900	1.900	17,499,835
2025-04-17	1.900	1.920	1.880	1.900	1.900	17,227,420
2025-04-16	1.930	1.930	1.860	1.900	1.900	26,096,997
2025-04-15	1.940	1.960	1.900	1.930	1.930	22,417,804
2025-04-14	1.910	1.980	1.900	1.940	1.940	37,669,792
2025-04-11	1.880	1.930	1.870	1.900	1.900	27,877,365
2025-04-10	1.860	1.920	1.860	1.890	1.890	34,612,795
2025-04-09	1.780	1.880	1.650	1.850	1.850	51,057,213
2025-04-08	1.790	1.840	1.760	1.800	1.800	48,151,614
2025-04-07	1.950	1.950	1.810	1.810	1.810	46,617,252
2025-04-03	1.990	2.020	1.980	2.010	2.010	24,984,120
2025-04-02	2.010	2.030	1.990	2.000	2.000	19,687,172
2025-04-01	2.020	2.040	2.000	2.010	2.010	30,419,397
2025-03-31	2.070	2.080	1.980	2.020	2.020	46,579,385
2025-03-28	2.090	2.100	2.050	2.060	2.060	27,733,710
2025-03-27	2.120	2.120	2.070	2.090	2.090	28,683,800
2025-03-26	2.070	2.130	2.060	2.120	2.120	31,168,635
2025-03-25	2.080	2.100	2.060	2.080	2.080	39,937,495
2025-03-24	2.160	2.180	2.060	2.090	2.090	49,906,952
2025-03-21	2.200	2.220	2.160	2.180	2.180	42,852,600
2025-03-20	2.170	2.270	2.170	2.220	2.220	72,764,720
2025-03-19	2.180	2.190	2.150	2.160	2.160	31,695,751
2025-03-18	2.220	2.220	2.160	2.190	2.190	55,545,604
2025-03-17	2.130	2.310	2.120	2.230	2.230	114,235,331
2025-03-14	2.070	2.120	2.050	2.110	2.110	38,898,722
2025-03-13	2.110	2.120	2.040	2.060	2.060	38,984,180
2025-03-12	2.080	2.150	2.080	2.110	2.110	49,978,340
2025-03-11	2.060	2.090	2.030	2.080	2.080	24,671,300
2025-03-10	2.090	2.130	2.060	2.080	2.080	24,126,040
2025-03-07	2.110	2.150	2.070	2.090	2.090	36,696,157
2025-03-06	2.090	2.130	2.080	2.120	2.120	36,329,452
2025-03-05	2.100	2.110	2.040	2.090	2.090	35,076,233
2025-03-04	2.100	2.110	2.070	2.100	2.100	22,461,521
2025-03-03	2.110	2.150	2.090	2.100	2.100	28,382,306
2025-02-28	2.190	2.200	2.110	2.110	2.110	40,389,741
2025-02-27	2.230	2.290	2.170	2.190	2.190	56,390,244
2025-02-26	2.190	2.260	2.180	2.230	2.230	44,631,375
2025-02-25	2.170	2.250	2.150	2.190	2.190	58,753,044
2025-02-24	2.140	2.230	2.130	2.180	2.180	49,028,544
2025-02-21	2.180	2.180	2.100	2.150	2.150	37,574,120
2025-02-20	2.160	2.200	2.140	2.180	2.180	35,868,544
2025-02-19	2.150	2.170	2.130	2.150	2.150	32,721,358
2025-02-18	2.250	2.260	2.140	2.140	2.140	58,959,098
2025-02-17	2.210	2.270	2.180	2.260	2.260	50,526,733
2025-02-14	2.230	2.260	2.180	2.200	2.200	40,484,388
2025-02-13	2.270	2.280	2.230	2.250	2.250	45,162,262
2025-02-12	2.200	2.270	2.190	2.260	2.260	50,198,295
2025-02-11	2.240	2.260	2.180	2.200	2.200	42,569,247
2025-02-10	2.200	2.250	2.180	2.240	2.240	50,082,097
2025-02-07	2.110	2.220	2.100	2.200	2.200	70,126,103
2025-02-06	2.070	2.120	2.020	2.110	2.110	50,773,681
2025-02-05	2.040	2.100	2.030	2.070	2.070	34,267,821
2025-01-27	2.060	2.130	2.040	2.040	2.040	34,458,945
2025-01-24	2.070	2.090	2.020	2.060	2.060	35,452,958
2025-01-23	2.090	2.170	2.070	2.070	2.070	52,005,743
2025-01-22	2.100	2.110	2.060	2.080	2.080	38,190,459
2025-01-21	2.150	2.230	2.120	2.130	2.130	81,407,797
2025-01-20	2.110	2.150	2.050	2.100	2.100	37,527,448

← NewerPage 7 of 21 · 1,215 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.