Liaoning Shenhua Holdings Co.,Ltd (SHA:600653)
China · Delayed Price · Currency is CNY 1.950
+0.010 (0.52%)
At close: Jan 9, 2026
SHA:600653 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | 0.52% | 20,749,580 |
| Jan 8, 2026 | 1.92 | 1.95 | 1.92 | 1.94 | 1.94 | 1.04% | 20,057,530 |
| Jan 7, 2026 | 1.94 | 1.95 | 1.92 | 1.92 | 1.92 | -1.03% | 19,007,650 |
| Jan 6, 2026 | 1.92 | 1.95 | 1.91 | 1.94 | 1.94 | 1.57% | 23,258,710 |
| Jan 5, 2026 | 1.90 | 1.92 | 1.90 | 1.91 | 1.91 | 0.53% | 12,979,850 |
| Dec 31, 2025 | 1.91 | 1.93 | 1.89 | 1.90 | 1.90 | -0.52% | 15,848,680 |
| Dec 30, 2025 | 1.93 | 1.94 | 1.91 | 1.91 | 1.91 | -1.55% | 17,919,824 |
| Dec 29, 2025 | 1.93 | 1.95 | 1.92 | 1.94 | 1.94 | 0.52% | 15,545,320 |
| Dec 26, 2025 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -0.52% | 17,161,440 |
| Dec 25, 2025 | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | 0.52% | 16,132,450 |
| Dec 24, 2025 | 1.93 | 1.95 | 1.92 | 1.93 | 1.93 | -0.52% | 15,452,620 |
| Dec 23, 2025 | 1.98 | 1.98 | 1.93 | 1.94 | 1.94 | -2.02% | 24,386,496 |
| Dec 22, 2025 | 1.97 | 1.99 | 1.96 | 1.98 | 1.98 | 0.51% | 27,069,880 |
| Dec 19, 2025 | 1.90 | 1.98 | 1.90 | 1.97 | 1.97 | 3.68% | 36,372,330 |
| Dec 18, 2025 | 1.89 | 1.93 | 1.88 | 1.90 | 1.90 | 0.53% | 22,529,820 |
| Dec 17, 2025 | 1.90 | 1.91 | 1.87 | 1.89 | 1.89 | -0.53% | 21,483,220 |
| Dec 16, 2025 | 1.93 | 1.95 | 1.89 | 1.90 | 1.90 | -2.06% | 26,300,720 |
| Dec 15, 2025 | 1.93 | 1.95 | 1.92 | 1.94 | 1.94 | 0.52% | 11,594,200 |
| Dec 12, 2025 | 1.94 | 1.95 | 1.92 | 1.93 | 1.93 | - | 15,357,710 |
| Dec 11, 2025 | 1.98 | 1.99 | 1.93 | 1.93 | 1.93 | -2.53% | 31,624,300 |
| Dec 10, 2025 | 1.98 | 2.00 | 1.97 | 1.98 | 1.98 | -0.50% | 15,181,550 |
| Dec 9, 2025 | 2.00 | 2.01 | 1.97 | 1.99 | 1.99 | -1.00% | 24,459,530 |
| Dec 8, 2025 | 2.01 | 2.03 | 2.00 | 2.01 | 2.01 | -0.50% | 22,243,190 |
| Dec 5, 2025 | 1.98 | 2.02 | 1.96 | 2.02 | 2.02 | 2.02% | 22,392,460 |
| Dec 4, 2025 | 2.01 | 2.03 | 1.97 | 1.98 | 1.98 | -1.49% | 26,460,760 |
| Dec 3, 2025 | 2.04 | 2.04 | 1.99 | 2.01 | 2.01 | -1.47% | 27,737,080 |
| Dec 2, 2025 | 2.03 | 2.05 | 2.01 | 2.04 | 2.04 | 0.49% | 28,517,680 |
| Dec 1, 2025 | 2.01 | 2.04 | 2.01 | 2.03 | 2.03 | 0.50% | 26,238,230 |
| Nov 28, 2025 | 1.99 | 2.02 | 1.96 | 2.02 | 2.02 | 1.51% | 31,009,280 |
| Nov 27, 2025 | 2.00 | 2.01 | 1.97 | 1.99 | 1.99 | -0.50% | 24,067,000 |
| Nov 26, 2025 | 1.98 | 2.03 | 1.97 | 2.00 | 2.00 | 1.01% | 25,238,322 |
| Nov 25, 2025 | 1.98 | 2.00 | 1.97 | 1.98 | 1.98 | 0.51% | 21,497,000 |
| Nov 24, 2025 | 1.96 | 1.98 | 1.95 | 1.97 | 1.97 | 1.03% | 25,659,460 |
| Nov 21, 2025 | 2.03 | 2.05 | 1.95 | 1.95 | 1.95 | -4.41% | 51,649,240 |
| Nov 20, 2025 | 2.06 | 2.08 | 2.02 | 2.04 | 2.04 | -0.97% | 40,210,380 |
| Nov 19, 2025 | 2.11 | 2.12 | 2.04 | 2.06 | 2.06 | -2.83% | 53,543,820 |
| Nov 18, 2025 | 2.20 | 2.21 | 2.08 | 2.12 | 2.12 | -4.07% | 73,511,730 |
| Nov 17, 2025 | 2.19 | 2.22 | 2.18 | 2.21 | 2.21 | 0.45% | 36,894,740 |
| Nov 14, 2025 | 2.16 | 2.21 | 2.15 | 2.20 | 2.20 | 1.85% | 52,640,970 |
| Nov 13, 2025 | 2.13 | 2.17 | 2.11 | 2.16 | 2.16 | 1.41% | 49,281,370 |
| Nov 12, 2025 | 2.15 | 2.17 | 2.11 | 2.13 | 2.13 | -0.93% | 33,386,620 |
| Nov 11, 2025 | 2.13 | 2.15 | 2.12 | 2.15 | 2.15 | 0.94% | 34,254,570 |
| Nov 10, 2025 | 2.10 | 2.14 | 2.08 | 2.13 | 2.13 | 1.43% | 37,612,920 |
| Nov 7, 2025 | 2.12 | 2.14 | 2.09 | 2.10 | 2.10 | -0.94% | 36,706,290 |
| Nov 6, 2025 | 2.15 | 2.16 | 2.10 | 2.12 | 2.12 | -0.93% | 38,951,500 |
| Nov 5, 2025 | 2.08 | 2.16 | 2.07 | 2.14 | 2.14 | 2.39% | 66,943,470 |
| Nov 4, 2025 | 2.10 | 2.10 | 2.07 | 2.09 | 2.09 | -0.48% | 28,168,700 |
| Nov 3, 2025 | 2.05 | 2.10 | 2.05 | 2.10 | 2.10 | 2.44% | 43,410,080 |
| Oct 31, 2025 | 2.04 | 2.07 | 2.03 | 2.05 | 2.05 | 0.49% | 31,172,020 |
| Oct 30, 2025 | 2.07 | 2.08 | 2.03 | 2.04 | 2.04 | -1.92% | 31,113,300 |