Liaoning Shidai Wanheng Co.,Ltd. (SHA:600241)
China · Delayed Price · Currency is CNY 8.74
-0.95 (-9.80%)
Oct 28, 2026, 3:00 PM CST
Liaoning Shidai Wanheng Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 9.49 | 9.50 | 8.72 | 8.74 | 8.74 | -9.80% | 65,946,986 |
| Oct 27, 2026 | 9.23 | 9.90 | 9.00 | 9.69 | 9.69 | 3.86% | 76,688,905 |
| Oct 26, 2026 | 10.14 | 10.32 | 9.14 | 9.33 | 9.33 | -8.08% | 77,008,156 |
| Oct 23, 2026 | 10.01 | 10.90 | 9.93 | 10.15 | 10.15 | -7.98% | 79,305,442 |
| Oct 22, 2026 | 11.77 | 11.85 | 11.03 | 11.03 | 11.03 | -10.03% | 64,228,974 |
| Oct 21, 2026 | 13.21 | 13.50 | 12.26 | 12.26 | 12.26 | -9.99% | 76,913,189 |
| Oct 20, 2026 | 11.96 | 13.95 | 11.96 | 13.62 | 13.62 | 6.91% | 96,742,246 |
| Oct 19, 2026 | 12.75 | 14.80 | 12.74 | 12.74 | 12.74 | -9.96% | 80,381,325 |
| Oct 16, 2026 | 13.43 | 14.19 | 12.65 | 14.15 | 14.15 | 1.14% | 81,806,237 |
| Oct 15, 2026 | 12.57 | 14.08 | 12.17 | 13.99 | 13.99 | 5.90% | 98,117,065 |
| Oct 14, 2026 | 12.86 | 14.13 | 12.54 | 13.21 | 13.21 | 2.72% | 107,093,954 |
| Oct 13, 2026 | 12.94 | 13.85 | 12.02 | 12.86 | 12.86 | -0.62% | 99,885,787 |
| Oct 12, 2026 | 12.48 | 12.94 | 12.13 | 12.94 | 12.94 | 10.03% | 94,193,962 |
| Oct 9, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 10.01% | 5,862,166 |
| Oct 8, 2026 | 9.72 | 10.69 | 9.27 | 10.69 | 10.69 | 9.98% | 32,032,490 |
| Sep 30, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.95% | 7,681,200 |
| Sep 29, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 9.95% | 17,157,926 |
| Sep 28, 2026 | 7.30 | 8.04 | 7.28 | 8.04 | 8.04 | 9.99% | 18,313,617 |
| Sep 24, 2026 | 7.27 | 7.35 | 7.20 | 7.31 | 7.31 | - | 1,848,800 |
| Sep 23, 2026 | 7.40 | 7.42 | 7.26 | 7.31 | 7.31 | -1.22% | 2,384,300 |
| Sep 22, 2026 | 7.33 | 7.47 | 7.25 | 7.40 | 7.40 | 1.37% | 3,300,376 |
| Sep 21, 2026 | 7.16 | 7.33 | 7.14 | 7.30 | 7.30 | 2.10% | 3,167,500 |
| Sep 18, 2026 | 7.23 | 7.30 | 7.14 | 7.15 | 7.15 | -0.83% | 2,873,736 |
| Sep 17, 2026 | 7.14 | 7.21 | 6.98 | 7.21 | 7.21 | 0.98% | 2,956,100 |
| Sep 16, 2026 | 6.99 | 7.20 | 6.93 | 7.14 | 7.14 | 0.99% | 3,361,300 |
| Sep 15, 2026 | 7.30 | 7.30 | 7.04 | 7.07 | 7.07 | -3.68% | 3,565,803 |
| Sep 14, 2026 | 7.30 | 7.43 | 7.22 | 7.34 | 7.34 | 0.55% | 2,589,500 |
| Sep 11, 2026 | 7.41 | 7.54 | 7.21 | 7.30 | 7.30 | -2.14% | 3,713,900 |
| Sep 10, 2026 | 7.58 | 7.60 | 7.41 | 7.46 | 7.46 | -1.97% | 2,476,500 |
| Sep 9, 2026 | 7.61 | 7.64 | 7.56 | 7.61 | 7.61 | 0.13% | 2,495,667 |
| Sep 8, 2026 | 7.52 | 7.60 | 7.45 | 7.60 | 7.60 | 1.47% | 3,423,000 |
| Sep 7, 2026 | 7.50 | 7.59 | 7.41 | 7.49 | 7.49 | 0.27% | 3,043,600 |
| Sep 4, 2026 | 7.54 | 7.60 | 7.42 | 7.47 | 7.47 | -0.13% | 3,902,300 |
| Sep 3, 2026 | 7.65 | 7.73 | 7.45 | 7.48 | 7.48 | -2.22% | 3,288,300 |
| Sep 2, 2026 | 7.67 | 7.67 | 7.51 | 7.65 | 7.65 | -0.65% | 3,351,800 |
| Sep 1, 2026 | 7.58 | 7.72 | 7.52 | 7.70 | 7.70 | 1.58% | 4,377,400 |
| Aug 31, 2026 | 7.44 | 7.59 | 7.41 | 7.58 | 7.58 | 1.07% | 2,756,400 |
| Aug 28, 2026 | 7.37 | 7.51 | 7.33 | 7.50 | 7.50 | 1.76% | 3,297,100 |
| Aug 27, 2026 | 7.46 | 7.47 | 7.33 | 7.37 | 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 |