Liaoning Shenhua Holdings Co.,Ltd (SHA:600653)
China · Delayed Price · Currency is CNY 1.980
+0.010 (0.51%)
Feb 27, 2026, 3:00 PM CST
SHA:600653 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -1.01% | 23,941,420 |
| Jan 12, 2026 | 1.95 | 1.98 | 1.94 | 1.98 | 1.98 | 1.54% | 34,624,724 |
| 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 |