Liaoning Shidai Wanheng Co.,Ltd. (SHA:600241)
China · Delayed Price · Currency is CNY 9.16
-0.49 (-5.08%)
Apr 2, 2026, 3:00 PM CST
Liaoning Shidai Wanheng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.57 | 9.59 | 9.34 | 9.38 | - | -2.80% | 3,198,800 |
| Apr 1, 2026 | 9.89 | 9.99 | 9.51 | 9.65 | 9.65 | -2.03% | 12,886,600 |
| Mar 31, 2026 | 9.69 | 10.26 | 9.69 | 9.85 | 9.85 | 0.82% | 18,847,800 |
| Mar 30, 2026 | 9.63 | 9.86 | 9.42 | 9.77 | 9.77 | 0.41% | 14,336,672 |
| Mar 27, 2026 | 9.63 | 9.92 | 9.60 | 9.73 | 9.73 | -0.51% | 11,641,900 |
| Mar 26, 2026 | 9.66 | 9.90 | 9.66 | 9.78 | 9.78 | 0.72% | 15,133,170 |
| Mar 25, 2026 | 9.40 | 9.87 | 9.39 | 9.71 | 9.71 | 3.30% | 18,236,010 |
| Mar 24, 2026 | 9.19 | 9.40 | 9.00 | 9.40 | 9.40 | 4.33% | 16,445,370 |
| Mar 23, 2026 | 8.99 | 9.27 | 8.77 | 9.01 | 9.01 | -0.11% | 16,048,430 |
| Mar 20, 2026 | 9.29 | 9.46 | 8.99 | 9.02 | 9.02 | -2.49% | 8,474,000 |
| Mar 19, 2026 | 9.40 | 9.49 | 9.19 | 9.25 | 9.25 | -1.60% | 9,211,500 |
| Mar 18, 2026 | 9.10 | 9.44 | 9.00 | 9.40 | 9.40 | 3.07% | 8,007,400 |
| Mar 17, 2026 | 9.32 | 9.40 | 9.10 | 9.12 | 9.12 | -2.04% | 6,415,900 |
| Mar 16, 2026 | 9.27 | 9.48 | 9.19 | 9.31 | 9.31 | 0.43% | 10,099,100 |
| Mar 13, 2026 | 9.10 | 9.46 | 9.00 | 9.27 | 9.27 | 1.53% | 10,421,200 |
| Mar 12, 2026 | 9.34 | 9.38 | 9.05 | 9.13 | 9.13 | -1.62% | 7,697,300 |
| Mar 11, 2026 | 9.20 | 9.51 | 9.20 | 9.28 | 9.28 | 0.98% | 13,630,270 |
| Mar 10, 2026 | 8.79 | 9.28 | 8.79 | 9.19 | 9.19 | 5.15% | 11,789,102 |
| Mar 9, 2026 | 8.75 | 8.76 | 8.53 | 8.74 | 8.74 | -0.23% | 4,750,700 |
| Mar 6, 2026 | 8.46 | 8.78 | 8.37 | 8.76 | 8.76 | 3.42% | 5,117,770 |
| Mar 5, 2026 | 8.41 | 8.58 | 8.40 | 8.47 | 8.47 | 1.93% | 5,346,000 |
| Mar 4, 2026 | 8.29 | 8.49 | 8.21 | 8.31 | 8.31 | -0.60% | 5,562,300 |
| Mar 3, 2026 | 8.52 | 8.67 | 8.35 | 8.36 | 8.36 | -1.76% | 5,715,800 |
| Mar 2, 2026 | 8.68 | 8.88 | 8.42 | 8.51 | 8.51 | -3.95% | 6,456,000 |
| Feb 27, 2026 | 8.85 | 8.90 | 8.79 | 8.86 | 8.86 | -0.56% | 3,490,100 |
| Feb 26, 2026 | 9.02 | 9.04 | 8.86 | 8.91 | 8.91 | -0.78% | 3,834,800 |
| Feb 25, 2026 | 8.90 | 9.05 | 8.80 | 8.98 | 8.98 | 1.01% | 7,595,256 |
| Feb 24, 2026 | 8.68 | 9.15 | 8.61 | 8.89 | 8.89 | 3.37% | 10,397,070 |
| Feb 13, 2026 | 8.64 | 8.73 | 8.57 | 8.60 | 8.60 | 0.12% | 4,276,000 |
| Feb 12, 2026 | 8.87 | 8.87 | 8.58 | 8.59 | 8.59 | -1.72% | 5,025,600 |
| Feb 11, 2026 | 8.77 | 8.79 | 8.61 | 8.74 | 8.74 | - | 3,440,500 |
| Feb 10, 2026 | 8.76 | 8.79 | 8.67 | 8.74 | 8.74 | -0.23% | 3,992,700 |
| Feb 9, 2026 | 8.77 | 8.82 | 8.68 | 8.76 | 8.76 | 0.69% | 5,104,800 |
| Feb 6, 2026 | 8.55 | 8.77 | 8.46 | 8.70 | 8.70 | 1.87% | 5,419,012 |
| Feb 5, 2026 | 8.66 | 8.68 | 8.52 | 8.54 | 8.54 | -1.16% | 3,802,000 |
| Feb 4, 2026 | 8.51 | 8.67 | 8.46 | 8.64 | 8.64 | 1.77% | 5,528,600 |
| Feb 3, 2026 | 8.47 | 8.49 | 8.26 | 8.49 | 8.49 | 1.56% | 5,897,612 |
| Feb 2, 2026 | 8.39 | 8.54 | 8.25 | 8.36 | 8.36 | -0.48% | 6,564,400 |
| Jan 30, 2026 | 8.22 | 8.41 | 8.12 | 8.40 | 8.40 | 2.19% | 6,612,670 |
| 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 |