Liaoning Shenhua Holdings Co.,Ltd (SHA:600653)
China · Delayed Price · Currency is CNY 2.240
-0.170 (-7.05%)
Sep 19, 2025, 11:29 AM CST
SHA:600653 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 2.31 | 2.54 | 2.30 | 2.41 | 2.41 | 3.88% | 222,721,638 |
| Sep 17, 2025 | 2.34 | 2.35 | 2.28 | 2.32 | 2.32 | -1.28% | 81,281,686 |
| Sep 16, 2025 | 2.32 | 2.36 | 2.29 | 2.35 | 2.35 | 0.86% | 94,072,872 |
| Sep 15, 2025 | 2.27 | 2.39 | 2.24 | 2.33 | 2.33 | 3.10% | 119,994,348 |
| Sep 12, 2025 | 2.20 | 2.34 | 2.19 | 2.26 | 2.26 | 2.73% | 122,780,596 |
| Sep 11, 2025 | 2.23 | 2.23 | 2.16 | 2.20 | 2.20 | -1.79% | 98,594,663 |
| Sep 10, 2025 | 2.17 | 2.28 | 2.15 | 2.24 | 2.24 | 4.19% | 155,307,956 |
| Sep 9, 2025 | 2.14 | 2.22 | 2.13 | 2.15 | 2.15 | 0.94% | 101,504,079 |
| Sep 8, 2025 | 2.16 | 2.20 | 2.12 | 2.13 | 2.13 | -1.39% | 87,789,974 |
| Sep 5, 2025 | 2.15 | 2.18 | 2.08 | 2.16 | 2.16 | 0.47% | 120,453,394 |
| Sep 4, 2025 | 2.14 | 2.22 | 2.11 | 2.15 | 2.15 | 2.38% | 138,634,490 |
| Sep 3, 2025 | 2.19 | 2.22 | 2.09 | 2.10 | 2.10 | -4.11% | 182,069,518 |
| Sep 2, 2025 | 2.00 | 2.19 | 1.99 | 2.19 | 2.19 | 10.05% | 136,706,401 |
| Sep 1, 2025 | 1.95 | 2.01 | 1.93 | 1.99 | 1.99 | 2.05% | 48,550,993 |
| Aug 29, 2025 | 1.98 | 1.99 | 1.94 | 1.95 | 1.95 | -2.01% | 38,101,500 |
| Aug 28, 2025 | 2.00 | 2.04 | 1.93 | 1.99 | 1.99 | -1.00% | 54,597,400 |
| Aug 27, 2025 | 2.05 | 2.09 | 2.00 | 2.01 | 2.01 | -1.95% | 52,882,863 |
| Aug 26, 2025 | 2.04 | 2.06 | 2.02 | 2.05 | 2.05 | 0.49% | 48,787,507 |
| Aug 25, 2025 | 2.05 | 2.06 | 2.02 | 2.04 | 2.04 | - | 47,714,111 |
| Aug 22, 2025 | 2.03 | 2.06 | 2.00 | 2.04 | 2.04 | 0.49% | 42,507,161 |
| Aug 21, 2025 | 2.04 | 2.06 | 2.01 | 2.03 | 2.03 | -0.49% | 58,544,019 |
| Aug 20, 2025 | 1.97 | 2.09 | 1.96 | 2.04 | 2.04 | 4.08% | 96,879,885 |
| Aug 19, 2025 | 1.93 | 1.97 | 1.92 | 1.96 | 1.96 | 2.08% | 57,117,758 |
| Aug 18, 2025 | 1.90 | 1.94 | 1.89 | 1.92 | 1.92 | 1.59% | 44,995,891 |
| Aug 15, 2025 | 1.88 | 1.90 | 1.87 | 1.89 | 1.89 | 0.53% | 23,268,873 |
| Aug 14, 2025 | 1.93 | 1.94 | 1.88 | 1.88 | 1.88 | -2.59% | 40,988,060 |
| Aug 13, 2025 | 1.94 | 1.95 | 1.92 | 1.93 | 1.93 | - | 32,623,301 |
| Aug 12, 2025 | 1.93 | 1.95 | 1.92 | 1.93 | 1.93 | - | 27,066,705 |
| Aug 11, 2025 | 1.92 | 1.95 | 1.91 | 1.93 | 1.93 | 0.52% | 38,243,070 |
| Aug 8, 2025 | 1.92 | 1.93 | 1.90 | 1.92 | 1.92 | 0.52% | 23,580,520 |
| Aug 7, 2025 | 1.92 | 1.93 | 1.90 | 1.91 | 1.91 | -0.52% | 20,966,979 |
| Aug 6, 2025 | 1.92 | 1.93 | 1.89 | 1.92 | 1.92 | - | 24,376,212 |
| Aug 5, 2025 | 1.89 | 1.93 | 1.89 | 1.92 | 1.92 | 1.59% | 24,349,966 |
| Aug 4, 2025 | 1.88 | 1.90 | 1.87 | 1.89 | 1.89 | - | 20,255,769 |
| Aug 1, 2025 | 1.90 | 1.91 | 1.87 | 1.89 | 1.89 | - | 26,695,721 |
| Jul 31, 2025 | 1.93 | 1.94 | 1.88 | 1.89 | 1.89 | -2.58% | 33,931,599 |
| Jul 30, 2025 | 1.93 | 1.94 | 1.91 | 1.94 | 1.94 | 0.52% | 21,256,100 |
| Jul 29, 2025 | 1.95 | 1.96 | 1.91 | 1.93 | 1.93 | -0.52% | 29,119,784 |
| Jul 28, 2025 | 1.97 | 1.98 | 1.93 | 1.94 | 1.94 | -1.52% | 31,634,789 |
| Jul 25, 2025 | 1.98 | 2.01 | 1.96 | 1.97 | 1.97 | -0.51% | 29,594,621 |
| Jul 24, 2025 | 1.95 | 1.99 | 1.94 | 1.98 | 1.98 | 1.54% | 34,099,442 |
| Jul 23, 2025 | 1.98 | 1.99 | 1.94 | 1.95 | 1.95 | -1.52% | 32,369,993 |
| Jul 22, 2025 | 1.98 | 1.98 | 1.94 | 1.98 | 1.98 | 0.51% | 29,182,119 |
| Jul 21, 2025 | 1.93 | 1.98 | 1.92 | 1.97 | 1.97 | 2.60% | 43,770,794 |
| Jul 18, 2025 | 1.95 | 1.96 | 1.92 | 1.92 | 1.92 | -1.03% | 23,590,640 |
| Jul 17, 2025 | 1.95 | 1.97 | 1.92 | 1.94 | 1.94 | - | 31,254,982 |
| Jul 16, 2025 | 1.92 | 1.98 | 1.91 | 1.94 | 1.94 | 1.57% | 47,139,160 |
| Jul 15, 2025 | 1.95 | 1.97 | 1.89 | 1.91 | 1.91 | -2.05% | 38,252,599 |
| Jul 14, 2025 | 1.97 | 1.98 | 1.93 | 1.95 | 1.95 | -2.01% | 42,544,622 |
| Jul 11, 2025 | 1.96 | 1.99 | 1.95 | 1.99 | 1.99 | 1.53% | 39,383,709 |