Liaoning Shidai Wanheng Co.,Ltd. (SHA:600241)
China · Delayed Price · Currency is CNY 7.32
+0.52 (7.65%)
Jul 29, 2026, 11:29 AM CST
Liaoning Shidai Wanheng Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 6.48 | 6.95 | 6.48 | 6.80 | 6.80 | 1.49% | 9,332,000 |
| Jul 27, 2026 | 6.33 | 6.91 | 6.33 | 6.70 | 6.70 | 6.69% | 11,144,085 |
| Jul 24, 2026 | 6.39 | 6.47 | 6.22 | 6.28 | 6.28 | -2.33% | 3,221,300 |
| Jul 23, 2026 | 6.09 | 6.44 | 6.08 | 6.43 | 6.43 | 5.41% | 4,646,100 |
| Jul 22, 2026 | 6.12 | 6.25 | 6.01 | 6.10 | 6.10 | -1.13% | 4,378,900 |
| Jul 21, 2026 | 6.45 | 6.45 | 5.87 | 6.17 | 6.17 | -4.19% | 7,902,100 |
| Jul 20, 2026 | 6.52 | 6.81 | 6.28 | 6.44 | 6.44 | -3.01% | 6,999,319 |
| Jul 17, 2026 | 6.90 | 7.04 | 6.63 | 6.64 | 6.64 | -4.73% | 5,808,700 |
| Jul 16, 2026 | 6.89 | 6.98 | 6.71 | 6.97 | 6.97 | 1.31% | 5,241,002 |
| Jul 15, 2026 | 6.87 | 7.05 | 6.73 | 6.88 | 6.88 | 0.15% | 5,285,100 |
| Jul 14, 2026 | 6.60 | 6.93 | 6.45 | 6.87 | 6.87 | 3.31% | 7,196,002 |
| Jul 13, 2026 | 6.59 | 6.77 | 6.54 | 6.65 | 6.65 | 0.76% | 7,187,600 |
| Jul 10, 2026 | 6.54 | 6.76 | 6.35 | 6.60 | 6.60 | 1.38% | 8,011,562 |
| Jul 9, 2026 | 6.67 | 6.92 | 6.31 | 6.51 | 6.51 | -0.46% | 7,615,263 |
| Jul 8, 2026 | 6.68 | 6.78 | 6.42 | 6.54 | 6.54 | -2.39% | 11,265,400 |
| Jul 7, 2026 | 7.19 | 7.31 | 6.67 | 6.70 | 6.70 | -9.58% | 16,367,201 |
| Jul 6, 2026 | 6.79 | 7.41 | 6.70 | 7.41 | 7.41 | 9.94% | 16,245,900 |
| Jul 3, 2026 | 6.68 | 6.83 | 6.20 | 6.74 | 6.74 | 1.66% | 5,359,400 |
| Jul 2, 2026 | 6.65 | 6.82 | 6.60 | 6.63 | 6.63 | -0.60% | 4,990,800 |
| Jul 1, 2026 | 6.49 | 6.71 | 6.42 | 6.67 | 6.67 | 2.77% | 5,507,800 |
| Jun 30, 2026 | 6.57 | 6.63 | 6.40 | 6.49 | 6.49 | -0.76% | 4,713,400 |
| Jun 29, 2026 | 6.51 | 6.70 | 6.21 | 6.54 | 6.54 | - | 5,558,656 |
| Jun 26, 2026 | 6.62 | 6.77 | 6.46 | 6.54 | 6.54 | -2.68% | 5,715,900 |
| Jun 25, 2026 | 6.82 | 6.88 | 6.63 | 6.72 | 6.72 | -2.04% | 5,244,520 |
| Jun 24, 2026 | 7.40 | 7.40 | 6.74 | 6.86 | 6.86 | -6.79% | 8,536,800 |
| Jun 23, 2026 | 7.21 | 7.57 | 7.19 | 7.36 | 7.36 | 1.24% | 7,661,640 |
| Jun 22, 2026 | 7.00 | 7.27 | 6.63 | 7.27 | 7.27 | 4.15% | 8,213,159 |
| Jun 18, 2026 | 7.09 | 7.11 | 6.95 | 6.98 | 6.98 | -1.55% | 5,032,739 |
| Jun 17, 2026 | 7.29 | 7.42 | 6.97 | 7.09 | 7.09 | -2.61% | 8,746,600 |
| Jun 16, 2026 | 7.16 | 7.34 | 7.03 | 7.28 | 7.28 | 1.53% | 4,361,700 |
| Jun 15, 2026 | 7.35 | 7.52 | 7.14 | 7.17 | 7.17 | -2.32% | 4,962,140 |
| Jun 12, 2026 | 7.30 | 7.44 | 7.11 | 7.34 | 7.34 | 1.38% | 6,501,800 |
| Jun 11, 2026 | 7.30 | 7.37 | 7.11 | 7.24 | 7.24 | -1.09% | 4,730,283 |
| Jun 10, 2026 | 7.52 | 7.52 | 7.17 | 7.32 | 7.32 | -2.53% | 4,351,000 |
| Jun 9, 2026 | 7.47 | 7.67 | 7.36 | 7.51 | 7.51 | 1.08% | 5,512,900 |
| Jun 8, 2026 | 7.60 | 7.70 | 7.30 | 7.43 | 7.43 | -3.26% | 5,076,400 |
| Jun 5, 2026 | 7.54 | 7.78 | 7.41 | 7.68 | 7.68 | 1.72% | 4,537,331 |
| Jun 4, 2026 | 7.69 | 7.80 | 7.48 | 7.55 | 7.55 | -2.45% | 4,346,100 |
| Jun 3, 2026 | 7.80 | 7.84 | 7.64 | 7.74 | 7.74 | -0.77% | 4,785,036 |
| Jun 2, 2026 | 8.07 | 8.07 | 7.71 | 7.80 | 7.80 | -3.47% | 4,875,800 |
| Jun 1, 2026 | 7.66 | 8.16 | 7.61 | 8.08 | 8.08 | 4.26% | 5,925,800 |
| May 29, 2026 | 8.14 | 8.23 | 7.73 | 7.75 | 7.75 | -5.02% | 5,323,477 |
| May 28, 2026 | 8.15 | 8.22 | 7.95 | 8.16 | 8.16 | 0.12% | 7,443,715 |
| May 27, 2026 | 8.03 | 8.54 | 7.83 | 8.15 | 8.15 | 2.00% | 12,490,176 |
| May 26, 2026 | 8.16 | 8.28 | 7.92 | 7.99 | 7.99 | -3.03% | 5,953,400 |
| May 25, 2026 | 8.51 | 8.61 | 8.10 | 8.24 | 8.24 | -3.06% | 6,604,600 |
| May 22, 2026 | 8.33 | 8.54 | 8.19 | 8.50 | 8.50 | 2.41% | 6,356,201 |
| May 21, 2026 | 8.72 | 8.84 | 8.24 | 8.30 | 8.30 | -4.82% | 7,149,600 |
| May 20, 2026 | 8.79 | 8.82 | 8.53 | 8.72 | 8.72 | -0.91% | 5,626,600 |
| May 19, 2026 | 8.99 | 8.99 | 8.58 | 8.80 | 8.80 | -1.68% | 6,897,800 |