Liaoning Shidai Wanheng Co.,Ltd. (SHA:600241)
China · Delayed Price · Currency is CNY 7.46
+0.03 (0.40%)
Jun 9, 2026, 10:43 AM CST
Liaoning Shidai Wanheng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 7.60 | 7.70 | 7.30 | 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 |
| 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 |