Liaoning Shidai Wanheng Co.,Ltd. (SHA:600241)
China · Delayed Price · Currency is CNY 8.29
+0.07 (0.85%)
Jan 30, 2026, 1:35 PM CST
Liaoning Shidai Wanheng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 8.27 | 8.37 | 8.14 | 8.22 | 8.22 | -0.84% | 4,533,912 |
| Jan 28, 2026 | 8.47 | 8.48 | 8.21 | 8.29 | 8.29 | -1.19% | 4,797,800 |
| Jan 27, 2026 | 8.57 | 8.59 | 8.20 | 8.39 | 8.39 | -2.21% | 7,208,700 |
| Jan 26, 2026 | 8.70 | 8.74 | 8.48 | 8.58 | 8.58 | -1.27% | 6,133,500 |
| Jan 23, 2026 | 8.60 | 8.70 | 8.54 | 8.69 | 8.69 | 1.40% | 5,676,475 |
| Jan 22, 2026 | 8.44 | 8.60 | 8.35 | 8.57 | 8.57 | 1.54% | 7,557,200 |
| Jan 21, 2026 | 8.07 | 8.46 | 8.00 | 8.44 | 8.44 | -1.63% | 9,743,100 |
| Jan 20, 2026 | 8.66 | 8.68 | 8.50 | 8.58 | 8.58 | -1.04% | 5,011,100 |
| Jan 19, 2026 | 8.44 | 8.67 | 8.36 | 8.67 | 8.67 | 3.34% | 8,250,100 |
| Jan 16, 2026 | 8.51 | 8.56 | 8.35 | 8.39 | 8.39 | -1.18% | 4,857,200 |
| Jan 15, 2026 | 8.40 | 8.54 | 8.36 | 8.49 | 8.49 | 0.95% | 5,880,900 |
| Jan 14, 2026 | 8.50 | 8.57 | 8.28 | 8.41 | 8.41 | -1.29% | 7,944,500 |
| Jan 13, 2026 | 8.55 | 8.65 | 8.44 | 8.52 | 8.52 | 0.35% | 8,354,300 |
| Jan 12, 2026 | 8.47 | 8.51 | 8.34 | 8.49 | 8.49 | 0.24% | 7,309,100 |
| Jan 9, 2026 | 8.41 | 8.49 | 8.31 | 8.47 | 8.47 | 0.71% | 6,459,370 |
| Jan 8, 2026 | 8.25 | 8.47 | 8.16 | 8.41 | 8.41 | 2.31% | 5,992,100 |
| Jan 7, 2026 | 8.43 | 8.45 | 8.19 | 8.22 | 8.22 | -2.03% | 6,354,800 |
| Jan 6, 2026 | 8.41 | 8.53 | 8.34 | 8.39 | 8.39 | -0.12% | 4,905,000 |
| Jan 5, 2026 | 8.32 | 8.49 | 8.31 | 8.40 | 8.40 | 0.60% | 5,797,500 |
| Dec 31, 2025 | 8.23 | 8.38 | 8.16 | 8.35 | 8.35 | 1.33% | 4,741,300 |
| Dec 30, 2025 | 8.41 | 8.41 | 8.20 | 8.24 | 8.24 | -2.02% | 4,820,941 |
| Dec 29, 2025 | 8.51 | 8.52 | 8.30 | 8.41 | 8.41 | -1.18% | 5,850,500 |
| Dec 26, 2025 | 8.60 | 8.71 | 8.49 | 8.51 | 8.51 | -1.05% | 3,620,480 |
| Dec 25, 2025 | 8.48 | 8.63 | 8.40 | 8.60 | 8.60 | 1.78% | 3,379,600 |
| Dec 24, 2025 | 8.34 | 8.47 | 8.30 | 8.45 | 8.45 | 1.08% | 3,107,740 |
| Dec 23, 2025 | 8.45 | 8.45 | 8.29 | 8.36 | 8.36 | -0.59% | 3,838,100 |
| Dec 22, 2025 | 8.51 | 8.54 | 8.37 | 8.41 | 8.41 | -0.83% | 4,506,500 |
| Dec 19, 2025 | 8.33 | 8.50 | 8.32 | 8.48 | 8.48 | 2.05% | 3,621,500 |
| Dec 18, 2025 | 8.28 | 8.49 | 8.24 | 8.31 | 8.31 | 0.48% | 5,235,901 |
| Dec 17, 2025 | 8.27 | 8.32 | 8.07 | 8.27 | 8.27 | 0.49% | 3,981,200 |
| Dec 16, 2025 | 8.44 | 8.52 | 8.20 | 8.23 | 8.23 | -3.18% | 4,247,700 |
| Dec 15, 2025 | 8.31 | 8.74 | 8.22 | 8.50 | 8.50 | 1.43% | 7,484,700 |
| Dec 12, 2025 | 8.45 | 8.52 | 8.26 | 8.38 | 8.38 | -0.48% | 6,075,800 |
| Dec 11, 2025 | 8.65 | 8.65 | 8.41 | 8.42 | 8.42 | -2.55% | 4,948,700 |
| Dec 10, 2025 | 8.71 | 8.77 | 8.56 | 8.64 | 8.64 | -0.80% | 4,747,400 |
| Dec 9, 2025 | 8.92 | 8.94 | 8.69 | 8.71 | 8.71 | -2.35% | 5,140,300 |
| Dec 8, 2025 | 9.10 | 9.10 | 8.80 | 8.92 | 8.92 | -0.22% | 6,541,100 |
| Dec 5, 2025 | 8.96 | 9.09 | 8.79 | 8.94 | 8.94 | -0.56% | 6,458,300 |
| Dec 4, 2025 | 9.18 | 9.21 | 8.88 | 8.99 | 8.99 | -1.86% | 4,418,900 |
| Dec 3, 2025 | 9.38 | 9.45 | 9.10 | 9.16 | 9.16 | -2.66% | 5,706,001 |
| Dec 2, 2025 | 9.31 | 9.55 | 9.30 | 9.41 | 9.41 | 0.86% | 6,790,300 |
| Dec 1, 2025 | 9.30 | 9.54 | 9.21 | 9.33 | 9.33 | 0.54% | 9,637,100 |
| Nov 28, 2025 | 9.12 | 9.36 | 9.12 | 9.28 | 9.28 | 1.20% | 6,613,600 |
| Nov 27, 2025 | 9.22 | 9.24 | 9.06 | 9.17 | 9.17 | 0.55% | 3,929,000 |
| Nov 26, 2025 | 9.38 | 9.42 | 9.07 | 9.12 | 9.12 | -2.67% | 5,457,200 |
| Nov 25, 2025 | 9.24 | 9.40 | 9.13 | 9.37 | 9.37 | 2.40% | 7,231,700 |
| Nov 24, 2025 | 9.05 | 9.21 | 8.91 | 9.15 | 9.15 | 1.33% | 9,040,900 |
| Nov 21, 2025 | 9.66 | 9.66 | 8.86 | 9.03 | 9.03 | -5.94% | 13,582,540 |
| Nov 20, 2025 | 9.87 | 9.98 | 9.48 | 9.60 | 9.60 | -0.93% | 11,749,920 |
| Nov 19, 2025 | 9.78 | 10.01 | 9.60 | 9.69 | 9.69 | -0.72% | 8,281,515 |