Liaoning Shidai Wanheng Co.,Ltd. (SHA:600241)
China · Delayed Price · Currency is CNY 7.37
-0.12 (-1.60%)
Aug 27, 2026, 3:00 PM CST
Liaoning Shidai Wanheng Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 7.46 | 7.47 | 7.33 | 7.37 | - | -1.60% | 3,138,594 |
| Aug 26, 2026 | 7.49 | 7.53 | 7.40 | 7.49 | 7.49 | 0.13% | 3,008,406 |
| Aug 25, 2026 | 7.26 | 7.50 | 7.24 | 7.48 | 7.48 | 2.75% | 4,260,100 |
| Aug 24, 2026 | 7.38 | 7.48 | 7.22 | 7.28 | 7.28 | -2.15% | 5,405,600 |
| Aug 21, 2026 | 7.28 | 7.44 | 7.13 | 7.44 | 7.44 | 2.06% | 3,914,900 |
| Aug 20, 2026 | 7.11 | 7.33 | 7.11 | 7.29 | 7.29 | 2.68% | 3,623,512 |
| Aug 19, 2026 | 7.39 | 7.39 | 7.10 | 7.10 | 7.10 | -3.92% | 3,330,662 |
| Aug 18, 2026 | 7.34 | 7.39 | 7.28 | 7.39 | 7.39 | 0.96% | 3,157,806 |
| Aug 17, 2026 | 7.24 | 7.37 | 7.17 | 7.32 | 7.32 | 1.24% | 3,166,000 |
| Aug 14, 2026 | 7.19 | 7.28 | 7.11 | 7.23 | 7.23 | 1.12% | 4,174,911 |
| Aug 13, 2026 | 7.30 | 7.31 | 7.14 | 7.15 | 7.15 | -2.05% | 3,234,800 |
| Aug 12, 2026 | 7.35 | 7.35 | 7.25 | 7.30 | 7.30 | -0.41% | 2,741,901 |
| Aug 11, 2026 | 7.29 | 7.35 | 7.19 | 7.33 | 7.33 | 0.96% | 4,629,915 |
| Aug 10, 2026 | 7.19 | 7.32 | 7.04 | 7.26 | 7.26 | 1.82% | 6,948,600 |
| Aug 7, 2026 | 7.28 | 7.29 | 7.04 | 7.13 | 7.13 | -2.06% | 4,460,919 |
| Aug 6, 2026 | 7.10 | 7.38 | 7.04 | 7.28 | 7.28 | 2.68% | 7,338,300 |
| Aug 5, 2026 | 7.16 | 7.18 | 7.04 | 7.09 | 7.09 | - | 4,636,400 |
| Aug 4, 2026 | 7.11 | 7.24 | 7.06 | 7.09 | 7.09 | - | 5,818,700 |
| Aug 3, 2026 | 6.88 | 7.11 | 6.86 | 7.09 | 7.09 | 3.96% | 5,976,900 |
| Jul 31, 2026 | 6.83 | 6.89 | 6.73 | 6.82 | 6.82 | 0.15% | 8,238,500 |
| Jul 30, 2026 | 6.92 | 7.03 | 6.78 | 6.81 | 6.81 | -4.22% | 15,141,800 |
| Jul 29, 2026 | 6.76 | 7.48 | 6.70 | 7.11 | 7.11 | 4.56% | 19,497,230 |
| 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 |