Liaoning Shidai Wanheng Co.,Ltd. (SHA:600241)
China · Delayed Price · Currency is CNY 8.60
-0.35 (-3.91%)
May 19, 2026, 10:44 AM CST
Liaoning Shidai Wanheng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 8.96 | 8.99 | 8.74 | 8.95 | 8.95 | -0.56% | 6,352,900 |
| May 15, 2026 | 9.21 | 9.29 | 8.91 | 9.00 | 9.00 | -1.75% | 6,519,700 |
| May 14, 2026 | 9.62 | 9.62 | 9.13 | 9.16 | 9.16 | -2.66% | 7,682,793 |
| May 13, 2026 | 9.34 | 9.57 | 9.20 | 9.41 | 9.41 | 0.86% | 8,868,500 |
| May 12, 2026 | 9.54 | 9.57 | 9.25 | 9.33 | 9.33 | -2.71% | 8,306,100 |
| May 11, 2026 | 9.72 | 9.73 | 9.40 | 9.59 | 9.59 | -1.03% | 8,802,300 |
| May 8, 2026 | 9.82 | 9.89 | 9.52 | 9.69 | 9.69 | -0.82% | 7,071,800 |
| May 7, 2026 | 9.77 | 10.04 | 9.70 | 9.77 | 9.77 | -0.31% | 9,159,900 |
| May 6, 2026 | 9.85 | 9.95 | 9.67 | 9.80 | 9.80 | 0.41% | 8,810,700 |
| Apr 30, 2026 | 9.58 | 9.90 | 9.56 | 9.76 | 9.76 | 0.72% | 6,842,500 |
| Apr 29, 2026 | 9.61 | 9.77 | 9.45 | 9.69 | 9.69 | 0.52% | 6,194,900 |
| Apr 28, 2026 | 9.71 | 9.88 | 9.52 | 9.64 | 9.64 | -1.63% | 8,085,500 |
| Apr 27, 2026 | 9.49 | 9.81 | 9.12 | 9.80 | 9.80 | 2.40% | 9,849,601 |
| Apr 24, 2026 | 9.34 | 9.70 | 9.25 | 9.57 | 9.57 | 1.16% | 8,153,381 |
| Apr 23, 2026 | 9.79 | 9.80 | 9.42 | 9.46 | 9.46 | -4.06% | 10,323,800 |
| Apr 22, 2026 | 9.49 | 10.30 | 9.46 | 9.86 | 9.86 | 4.23% | 17,135,500 |
| Apr 21, 2026 | 9.72 | 9.77 | 9.38 | 9.46 | 9.46 | -3.17% | 8,312,025 |
| Apr 20, 2026 | 9.70 | 9.85 | 9.66 | 9.77 | 9.77 | -0.20% | 5,691,017 |
| Apr 17, 2026 | 9.92 | 10.04 | 9.74 | 9.79 | 9.79 | -1.71% | 7,299,172 |
| Apr 16, 2026 | 9.85 | 10.04 | 9.79 | 9.96 | 9.96 | 1.12% | 8,879,354 |
| Apr 15, 2026 | 10.14 | 10.22 | 9.70 | 9.85 | 9.85 | -2.96% | 13,289,712 |
| Apr 14, 2026 | 9.99 | 10.45 | 9.78 | 10.15 | 10.15 | 3.26% | 18,727,100 |
| Apr 13, 2026 | 9.73 | 10.20 | 9.57 | 9.83 | 9.83 | 1.97% | 13,011,500 |
| Apr 10, 2026 | 9.53 | 9.85 | 9.42 | 9.64 | 9.64 | 2.23% | 9,681,100 |
| Apr 9, 2026 | 9.43 | 9.65 | 9.30 | 9.43 | 9.43 | -1.05% | 8,665,502 |
| Apr 8, 2026 | 9.43 | 9.55 | 9.20 | 9.53 | 9.53 | 3.03% | 13,537,130 |
| Apr 7, 2026 | 8.57 | 9.52 | 8.50 | 9.25 | 9.25 | 6.94% | 18,673,700 |
| Apr 3, 2026 | 9.16 | 9.23 | 8.61 | 8.65 | 8.65 | -5.57% | 9,718,034 |
| Apr 2, 2026 | 9.57 | 9.59 | 8.93 | 9.16 | 9.16 | -5.08% | 14,528,900 |
| 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 |