Liaoning Shenhua Holdings Co.,Ltd (SHA:600653)
China · Delayed Price · Currency is CNY 1.540
-0.040 (-2.53%)
Nov 6, 2026, 3:00 PM CST
SHA:600653 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | -2.53% | 20,568,300 |
| Nov 5, 2026 | 1.58 | 1.58 | 1.56 | 1.58 | 1.58 | -0.63% | 23,204,800 |
| Nov 4, 2026 | 1.55 | 1.59 | 1.52 | 1.59 | 1.59 | 2.58% | 37,414,688 |
| Nov 3, 2026 | 1.52 | 1.57 | 1.51 | 1.55 | 1.55 | 1.31% | 25,897,900 |
| Nov 2, 2026 | 1.52 | 1.54 | 1.48 | 1.53 | 1.53 | 0.66% | 25,079,600 |
| Oct 30, 2026 | 1.55 | 1.58 | 1.52 | 1.52 | 1.52 | -1.94% | 31,643,335 |
| Oct 29, 2026 | 1.57 | 1.59 | 1.55 | 1.55 | 1.55 | -1.90% | 25,586,346 |
| Oct 28, 2026 | 1.57 | 1.59 | 1.55 | 1.58 | 1.58 | 0.64% | 22,540,240 |
| Oct 27, 2026 | 1.60 | 1.65 | 1.56 | 1.57 | 1.57 | -1.88% | 42,549,998 |
| Oct 26, 2026 | 1.59 | 1.62 | 1.58 | 1.60 | 1.60 | - | 19,344,120 |
| Oct 23, 2026 | 1.59 | 1.60 | 1.52 | 1.60 | 1.60 | 0.63% | 26,765,111 |
| Oct 22, 2026 | 1.63 | 1.63 | 1.57 | 1.59 | 1.59 | -1.24% | 21,817,028 |
| Oct 21, 2026 | 1.62 | 1.65 | 1.61 | 1.61 | 1.61 | -0.62% | 26,160,575 |
| Oct 20, 2026 | 1.61 | 1.64 | 1.59 | 1.62 | 1.62 | - | 17,173,200 |
| Oct 19, 2026 | 1.65 | 1.66 | 1.60 | 1.62 | 1.62 | -1.82% | 28,345,520 |
| Oct 16, 2026 | 1.64 | 1.69 | 1.63 | 1.65 | 1.65 | 1.85% | 29,405,493 |
| Oct 15, 2026 | 1.67 | 1.67 | 1.61 | 1.62 | 1.62 | -3.57% | 30,606,900 |
| Oct 14, 2026 | 1.70 | 1.73 | 1.67 | 1.68 | 1.68 | -1.18% | 27,329,770 |
| Oct 13, 2026 | 1.69 | 1.72 | 1.65 | 1.70 | 1.70 | - | 33,211,480 |
| Oct 12, 2026 | 1.68 | 1.73 | 1.66 | 1.70 | 1.70 | 0.59% | 40,732,530 |
| Oct 9, 2026 | 1.65 | 1.70 | 1.62 | 1.69 | 1.69 | 1.81% | 43,236,086 |
| Oct 8, 2026 | 1.68 | 1.72 | 1.64 | 1.66 | 1.66 | -1.19% | 41,012,319 |
| Sep 30, 2026 | 1.71 | 1.72 | 1.65 | 1.68 | 1.68 | -1.75% | 47,196,460 |
| Sep 29, 2026 | 1.66 | 1.73 | 1.65 | 1.71 | 1.71 | 1.79% | 59,511,830 |
| Sep 28, 2026 | 1.72 | 1.75 | 1.66 | 1.68 | 1.68 | -4.55% | 74,883,216 |
| Sep 24, 2026 | 1.81 | 1.83 | 1.73 | 1.76 | 1.76 | -5.88% | 134,090,600 |
| Sep 23, 2026 | 1.70 | 1.87 | 1.69 | 1.87 | 1.87 | 10.00% | 74,601,880 |
| Sep 22, 2026 | 1.74 | 1.75 | 1.69 | 1.70 | 1.70 | -2.86% | 25,375,201 |
| Sep 21, 2026 | 1.70 | 1.75 | 1.68 | 1.75 | 1.75 | 2.94% | 33,413,430 |
| Sep 18, 2026 | 1.73 | 1.74 | 1.69 | 1.70 | 1.70 | -1.73% | 26,649,635 |
| Sep 17, 2026 | 1.69 | 1.73 | 1.66 | 1.73 | 1.73 | 1.76% | 26,531,363 |
| Sep 16, 2026 | 1.66 | 1.70 | 1.64 | 1.70 | 1.70 | 2.41% | 25,494,910 |
| Sep 15, 2026 | 1.74 | 1.75 | 1.66 | 1.66 | 1.66 | -5.14% | 29,307,900 |
| Sep 14, 2026 | 1.73 | 1.76 | 1.72 | 1.75 | 1.75 | 1.16% | 23,976,292 |
| Sep 11, 2026 | 1.75 | 1.76 | 1.71 | 1.73 | 1.73 | -1.70% | 18,521,800 |
| Sep 10, 2026 | 1.77 | 1.78 | 1.74 | 1.76 | 1.76 | -0.56% | 19,735,420 |
| Sep 9, 2026 | 1.78 | 1.78 | 1.75 | 1.77 | 1.77 | -0.56% | 18,627,330 |
| Sep 8, 2026 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | 1.71% | 21,879,169 |
| Sep 7, 2026 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | 1.74% | 19,169,880 |
| Sep 4, 2026 | 1.71 | 1.74 | 1.69 | 1.72 | 1.72 | 1.18% | 19,092,721 |
| Sep 3, 2026 | 1.74 | 1.75 | 1.70 | 1.70 | 1.70 | -1.73% | 21,959,260 |
| Sep 2, 2026 | 1.75 | 1.76 | 1.71 | 1.73 | 1.73 | -1.70% | 22,513,994 |
| Sep 1, 2026 | 1.73 | 1.76 | 1.72 | 1.76 | 1.76 | 1.73% | 27,298,985 |
| Aug 31, 2026 | 1.73 | 1.76 | 1.71 | 1.73 | 1.73 | -0.57% | 21,327,560 |
| Aug 28, 2026 | 1.73 | 1.75 | 1.71 | 1.74 | 1.74 | 0.58% | 22,094,843 |
| Aug 27, 2026 | 1.73 | 1.74 | 1.70 | 1.73 | 1.73 | - | 20,398,200 |
| Aug 26, 2026 | 1.70 | 1.75 | 1.69 | 1.73 | 1.73 | 1.76% | 24,828,225 |
| Aug 25, 2026 | 1.66 | 1.70 | 1.65 | 1.70 | 1.70 | 2.41% | 19,445,934 |
| Aug 24, 2026 | 1.66 | 1.69 | 1.65 | 1.66 | 1.66 | -0.60% | 17,556,800 |
| Aug 21, 2026 | 1.66 | 1.68 | 1.64 | 1.67 | 1.67 | 0.60% | 19,322,756 |