Liaoning Shenhua Holdings Co.,Ltd (SHA:600653)
China · Delayed Price · Currency is CNY 1.670
-0.010 (-0.60%)
Oct 8, 2026, 1:15 PM CST
SHA:600653 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | 0.61% | 11,420,037 |
| Aug 19, 2026 | 1.68 | 1.69 | 1.63 | 1.65 | 1.65 | -1.79% | 19,374,627 |
| Aug 18, 2026 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | -1.18% | 12,987,520 |
| Aug 17, 2026 | 1.68 | 1.71 | 1.66 | 1.70 | 1.70 | 0.59% | 15,477,320 |
| Aug 14, 2026 | 1.71 | 1.72 | 1.67 | 1.69 | 1.69 | -1.17% | 17,791,880 |
| Aug 13, 2026 | 1.73 | 1.74 | 1.70 | 1.71 | 1.71 | -1.16% | 22,161,800 |
| Aug 12, 2026 | 1.72 | 1.73 | 1.70 | 1.73 | 1.73 | 1.17% | 16,494,380 |
| Aug 11, 2026 | 1.71 | 1.73 | 1.69 | 1.71 | 1.71 | - | 16,685,720 |
| Aug 10, 2026 | 1.66 | 1.71 | 1.65 | 1.71 | 1.71 | 3.01% | 25,193,860 |
| Aug 7, 2026 | 1.66 | 1.67 | 1.63 | 1.66 | 1.66 | - | 16,519,440 |
| Aug 6, 2026 | 1.66 | 1.67 | 1.63 | 1.66 | 1.66 | - | 17,640,740 |
| Aug 5, 2026 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | -0.60% | 14,236,018 |
| Aug 4, 2026 | 1.68 | 1.70 | 1.65 | 1.67 | 1.67 | - | 16,524,000 |
| Aug 3, 2026 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | 0.60% | 13,117,189 |
| Jul 31, 2026 | 1.67 | 1.67 | 1.64 | 1.66 | 1.66 | 0.61% | 14,160,547 |
| Jul 30, 2026 | 1.66 | 1.69 | 1.65 | 1.65 | 1.65 | -1.20% | 20,536,497 |
| Jul 29, 2026 | 1.64 | 1.67 | 1.63 | 1.67 | 1.67 | 1.83% | 24,221,950 |
| Jul 28, 2026 | 1.59 | 1.65 | 1.58 | 1.64 | 1.64 | 3.14% | 20,795,810 |
| Jul 27, 2026 | 1.59 | 1.61 | 1.57 | 1.59 | 1.59 | 1.27% | 14,508,330 |
| Jul 24, 2026 | 1.60 | 1.62 | 1.57 | 1.57 | 1.57 | -2.48% | 16,287,205 |
| Jul 23, 2026 | 1.56 | 1.62 | 1.55 | 1.61 | 1.61 | 3.21% | 23,253,030 |
| Jul 22, 2026 | 1.55 | 1.58 | 1.54 | 1.56 | 1.56 | - | 16,202,534 |