Liaoning Shenhua Holdings Co.,Ltd (SHA:600653)
China · Delayed Price · Currency is CNY 1.790
+0.010 (0.56%)
Apr 1, 2026, 3:00 PM CST
SHA:600653 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.82 | 1.83 | 1.77 | 1.79 | 1.79 | - | 22,817,872 |
| Mar 31, 2026 | 1.82 | 1.85 | 1.79 | 1.79 | 1.79 | -1.65% | 20,684,225 |
| Mar 30, 2026 | 1.81 | 1.83 | 1.77 | 1.82 | 1.82 | -0.55% | 19,140,870 |
| Mar 27, 2026 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | 0.55% | 18,813,205 |
| Mar 26, 2026 | 1.84 | 1.87 | 1.80 | 1.82 | 1.82 | -1.09% | 24,511,420 |
| Mar 25, 2026 | 1.77 | 1.86 | 1.77 | 1.84 | 1.84 | 3.95% | 32,772,480 |
| Mar 24, 2026 | 1.72 | 1.78 | 1.69 | 1.77 | 1.77 | 4.73% | 33,143,090 |
| Mar 23, 2026 | 1.77 | 1.77 | 1.67 | 1.69 | 1.69 | -5.59% | 36,645,638 |
| Mar 20, 2026 | 1.88 | 1.89 | 1.78 | 1.79 | 1.79 | -4.28% | 46,922,010 |
| Mar 19, 2026 | 1.91 | 1.92 | 1.86 | 1.87 | 1.87 | -2.60% | 24,233,940 |
| Mar 18, 2026 | 1.93 | 1.93 | 1.90 | 1.92 | 1.92 | -0.52% | 18,749,488 |
| Mar 17, 2026 | 1.92 | 1.95 | 1.91 | 1.93 | 1.93 | 0.52% | 36,380,620 |
| Mar 16, 2026 | 1.91 | 1.94 | 1.90 | 1.92 | 1.92 | - | 23,703,820 |
| Mar 13, 2026 | 1.90 | 1.93 | 1.89 | 1.92 | 1.92 | 1.05% | 32,310,450 |
| Mar 12, 2026 | 1.89 | 1.92 | 1.88 | 1.90 | 1.90 | 0.53% | 28,067,840 |
| Mar 11, 2026 | 1.90 | 1.91 | 1.88 | 1.89 | 1.89 | -0.53% | 16,126,250 |
| Mar 10, 2026 | 1.90 | 1.91 | 1.89 | 1.90 | 1.90 | 0.53% | 14,137,040 |
| Mar 9, 2026 | 1.90 | 1.90 | 1.87 | 1.89 | 1.89 | -1.05% | 21,609,600 |
| Mar 6, 2026 | 1.88 | 1.91 | 1.87 | 1.91 | 1.91 | 1.60% | 20,274,840 |
| Mar 5, 2026 | 1.86 | 1.89 | 1.85 | 1.88 | 1.88 | 1.62% | 20,476,690 |
| Mar 4, 2026 | 1.86 | 1.87 | 1.84 | 1.85 | 1.85 | -1.07% | 30,033,340 |
| Mar 3, 2026 | 1.92 | 1.93 | 1.87 | 1.87 | 1.87 | -2.09% | 48,305,870 |
| Mar 2, 2026 | 1.95 | 1.96 | 1.90 | 1.91 | 1.91 | -3.54% | 44,045,433 |
| Feb 27, 2026 | 1.96 | 1.98 | 1.95 | 1.98 | 1.98 | 0.51% | 31,493,650 |
| Feb 26, 2026 | 1.97 | 1.99 | 1.95 | 1.97 | 1.97 | 0.51% | 36,008,740 |
| Feb 25, 2026 | 1.93 | 1.99 | 1.93 | 1.96 | 1.96 | 1.03% | 38,571,040 |
| Feb 24, 2026 | 1.92 | 1.95 | 1.91 | 1.94 | 1.94 | 1.57% | 24,911,460 |
| Feb 13, 2026 | 1.93 | 1.95 | 1.91 | 1.91 | 1.91 | -1.04% | 21,334,240 |
| Feb 12, 2026 | 1.98 | 1.99 | 1.93 | 1.93 | 1.93 | -2.03% | 28,053,028 |
| Feb 11, 2026 | 1.98 | 1.99 | 1.95 | 1.97 | 1.97 | - | 32,529,670 |
| Feb 10, 2026 | 1.95 | 1.99 | 1.94 | 1.97 | 1.97 | 1.03% | 41,988,170 |
| Feb 9, 2026 | 1.93 | 1.96 | 1.92 | 1.95 | 1.95 | 1.56% | 23,506,710 |
| Feb 6, 2026 | 1.92 | 1.94 | 1.90 | 1.92 | 1.92 | - | 19,520,880 |
| Feb 5, 2026 | 1.93 | 1.94 | 1.91 | 1.92 | 1.92 | -0.52% | 16,249,000 |
| Feb 4, 2026 | 1.91 | 1.94 | 1.90 | 1.93 | 1.93 | 0.52% | 26,145,790 |
| Feb 3, 2026 | 1.89 | 1.92 | 1.89 | 1.92 | 1.92 | 1.59% | 16,622,700 |
| Feb 2, 2026 | 1.91 | 1.92 | 1.89 | 1.89 | 1.89 | -1.05% | 21,635,360 |
| Jan 30, 2026 | 1.92 | 1.94 | 1.90 | 1.91 | 1.91 | -0.52% | 24,763,300 |
| Jan 29, 2026 | 1.92 | 1.94 | 1.90 | 1.92 | 1.92 | - | 21,966,090 |
| Jan 28, 2026 | 1.92 | 1.95 | 1.91 | 1.92 | 1.92 | -0.52% | 23,767,470 |
| Jan 27, 2026 | 1.95 | 1.96 | 1.90 | 1.93 | 1.93 | -1.03% | 28,376,820 |
| Jan 26, 2026 | 1.98 | 1.99 | 1.93 | 1.95 | 1.95 | -2.50% | 38,719,970 |
| Jan 23, 2026 | 1.99 | 2.00 | 1.96 | 2.00 | 2.00 | 1.01% | 33,067,020 |
| Jan 22, 2026 | 1.94 | 1.99 | 1.94 | 1.98 | 1.98 | 2.06% | 40,102,250 |
| Jan 21, 2026 | 1.95 | 1.96 | 1.93 | 1.94 | 1.94 | -1.02% | 14,558,540 |
| Jan 20, 2026 | 1.94 | 1.97 | 1.94 | 1.96 | 1.96 | 1.03% | 24,517,990 |
| Jan 19, 2026 | 1.93 | 1.95 | 1.92 | 1.94 | 1.94 | 0.52% | 13,870,098 |
| Jan 16, 2026 | 1.94 | 1.95 | 1.92 | 1.93 | 1.93 | - | 16,264,810 |
| Jan 15, 2026 | 1.95 | 1.96 | 1.93 | 1.93 | 1.93 | -1.53% | 17,150,030 |
| Jan 14, 2026 | 1.97 | 1.99 | 1.94 | 1.96 | 1.96 | - | 30,049,300 |