Liaoning Shenhua Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	2.100	2.140	2.050	2.090	2.090	37,435,661
2025-01-16	2.080	2.170	2.070	2.110	2.110	46,120,147
2025-01-15	2.090	2.120	2.030	2.080	2.080	47,038,753
2025-01-14	1.960	2.080	1.960	2.070	2.070	43,224,700
2025-01-13	1.930	1.970	1.900	1.950	1.950	31,312,260
2025-01-10	2.050	2.060	1.960	1.960	1.960	38,396,752
2025-01-09	2.020	2.080	2.010	2.060	2.060	39,477,400
2025-01-08	2.030	2.060	1.950	2.040	2.040	50,714,415
2025-01-07	1.960	2.030	1.920	2.020	2.020	42,736,029
2025-01-06	2.020	2.030	1.900	1.960	1.960	47,301,601
2025-01-03	2.160	2.170	2.000	2.010	2.010	69,874,418
2025-01-02	2.140	2.260	2.130	2.150	2.150	74,605,966
2024-12-31	2.200	2.220	2.130	2.140	2.140	45,392,416
2024-12-30	2.260	2.260	2.130	2.180	2.180	58,165,146
2024-12-27	2.250	2.340	2.230	2.260	2.260	57,093,072
2024-12-26	2.220	2.320	2.220	2.250	2.250	46,373,588
2024-12-25	2.310	2.320	2.170	2.220	2.220	54,337,760
2024-12-24	2.310	2.360	2.220	2.300	2.300	62,300,860
2024-12-23	2.530	2.550	2.310	2.330	2.330	87,675,271
2024-12-20	2.540	2.570	2.500	2.520	2.520	51,138,718
2024-12-19	2.550	2.600	2.460	2.520	2.520	87,388,314
2024-12-18	2.580	2.650	2.540	2.590	2.590	97,694,169
2024-12-17	2.850	2.870	2.580	2.600	2.600	158,846,741
2024-12-16	2.740	2.970	2.680	2.830	2.830	181,342,081
2024-12-13	2.790	2.870	2.720	2.740	2.740	154,504,861
2024-12-12	2.870	2.880	2.720	2.790	2.790	212,375,328
2024-12-11	2.590	2.890	2.560	2.890	2.890	265,962,889
2024-12-10	2.800	2.830	2.620	2.630	2.630	220,465,476
2024-12-09	2.810	2.970	2.650	2.730	2.730	341,182,279
2024-12-06	2.450	2.700	2.420	2.700	2.700	272,776,801
2024-12-05	2.320	2.500	2.300	2.450	2.450	141,130,296
2024-12-04	2.420	2.470	2.310	2.330	2.330	119,349,053
2024-12-03	2.530	2.530	2.380	2.440	2.440	207,757,730
2024-12-02	2.170	2.380	2.160	2.380	2.380	126,222,992
2024-11-29	2.140	2.190	2.100	2.160	2.160	62,833,101
2024-11-28	2.110	2.230	2.100	2.160	2.160	84,758,848
2024-11-27	2.100	2.110	2.000	2.110	2.110	52,996,772
2024-11-26	2.130	2.190	2.100	2.100	2.100	47,884,421
2024-11-25	2.120	2.160	2.070	2.120	2.120	58,705,873
2024-11-22	2.220	2.250	2.120	2.140	2.140	68,088,020
2024-11-21	2.260	2.270	2.210	2.240	2.240	68,314,160
2024-11-20	2.220	2.290	2.180	2.280	2.280	83,048,892
2024-11-19	2.240	2.240	2.130	2.230	2.230	78,501,474
2024-11-18	2.190	2.280	2.110	2.240	2.240	110,445,326
2024-11-15	2.260	2.350	2.200	2.210	2.210	98,727,823
2024-11-14	2.370	2.450	2.290	2.300	2.300	111,259,430
2024-11-13	2.410	2.480	2.330	2.380	2.380	99,139,467
2024-11-12	2.540	2.550	2.360	2.410	2.410	180,047,134
2024-11-11	2.730	2.880	2.510	2.540	2.540	321,714,479
2024-11-08	2.650	2.730	2.640	2.730	2.730	197,709,197
2024-11-07	2.260	2.480	2.190	2.480	2.480	177,739,164
2024-11-06	2.340	2.370	2.210	2.250	2.250	164,922,089
2024-11-05	2.230	2.380	2.190	2.320	2.320	198,242,331
2024-11-04	2.230	2.470	2.230	2.250	2.250	228,059,333
2024-11-01	3.040	3.040	2.480	2.480	2.480	396,465,834
2024-10-31	2.750	2.760	2.650	2.760	2.760	105,864,422
2024-10-30	2.280	2.510	2.110	2.510	2.510	410,893,705
2024-10-29	2.280	2.280	2.180	2.280	2.280	340,380,553
2024-10-28	2.070	2.070	2.070	2.070	2.070	15,943,436
2024-10-25	1.880	1.880	1.880	1.880	1.880	31,455,138

← NewerPage 8 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.