Liaoning Shenhua Holdings Co.,Ltd (SHA:600653)
China · Delayed Price · Currency is CNY 1.670
0.00 (0.00%)
Aug 4, 2026, 3:00 PM CST
SHA:600653 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1.68 | 1.70 | 1.65 | 1.67 | - | - | 10,980,801 |
| 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 |
| Jul 21, 2026 | 1.57 | 1.58 | 1.51 | 1.56 | 1.56 | -0.64% | 23,020,470 |
| Jul 20, 2026 | 1.60 | 1.63 | 1.55 | 1.57 | 1.57 | -1.88% | 22,185,590 |
| Jul 17, 2026 | 1.65 | 1.67 | 1.58 | 1.60 | 1.60 | -3.03% | 24,019,374 |
| Jul 16, 2026 | 1.63 | 1.66 | 1.61 | 1.65 | 1.65 | 1.23% | 18,549,026 |
| Jul 15, 2026 | 1.59 | 1.66 | 1.59 | 1.63 | 1.63 | 1.24% | 24,181,740 |
| Jul 14, 2026 | 1.56 | 1.61 | 1.55 | 1.61 | 1.61 | 3.21% | 19,315,940 |
| Jul 13, 2026 | 1.60 | 1.61 | 1.55 | 1.56 | 1.56 | -2.50% | 17,268,600 |
| Jul 10, 2026 | 1.56 | 1.64 | 1.53 | 1.60 | 1.60 | 2.56% | 28,804,430 |
| Jul 9, 2026 | 1.57 | 1.60 | 1.53 | 1.56 | 1.56 | -1.27% | 18,230,710 |
| Jul 8, 2026 | 1.54 | 1.60 | 1.52 | 1.58 | 1.58 | 1.94% | 25,565,941 |
| Jul 7, 2026 | 1.57 | 1.61 | 1.54 | 1.55 | 1.55 | - | 19,454,061 |
| Jul 6, 2026 | 1.56 | 1.58 | 1.54 | 1.55 | 1.55 | - | 12,509,026 |
| Jul 3, 2026 | 1.54 | 1.57 | 1.53 | 1.55 | 1.55 | 0.65% | 12,319,151 |
| Jul 2, 2026 | 1.56 | 1.60 | 1.53 | 1.54 | 1.54 | -1.28% | 20,322,280 |
| Jul 1, 2026 | 1.50 | 1.59 | 1.50 | 1.56 | 1.56 | 4.00% | 27,714,243 |
| Jun 30, 2026 | 1.49 | 1.53 | 1.49 | 1.50 | 1.50 | - | 16,481,042 |
| Jun 29, 2026 | 1.53 | 1.54 | 1.46 | 1.50 | 1.50 | -1.32% | 18,116,928 |
| Jun 26, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -2.56% | 15,546,101 |
| Jun 25, 2026 | 1.57 | 1.58 | 1.54 | 1.56 | 1.56 | - | 15,413,385 |
| Jun 24, 2026 | 1.62 | 1.63 | 1.55 | 1.56 | 1.56 | -3.70% | 20,122,588 |
| Jun 23, 2026 | 1.58 | 1.65 | 1.57 | 1.62 | 1.62 | 2.53% | 26,027,680 |
| Jun 22, 2026 | 1.56 | 1.59 | 1.52 | 1.58 | 1.58 | 0.64% | 20,140,463 |
| Jun 18, 2026 | 1.62 | 1.62 | 1.56 | 1.57 | 1.57 | -3.09% | 16,656,240 |
| Jun 17, 2026 | 1.65 | 1.66 | 1.61 | 1.62 | 1.62 | -2.41% | 14,854,137 |
| Jun 16, 2026 | 1.66 | 1.67 | 1.64 | 1.66 | 1.66 | -0.60% | 10,903,500 |
| Jun 15, 2026 | 1.65 | 1.69 | 1.65 | 1.67 | 1.67 | 0.60% | 15,227,528 |
| Jun 12, 2026 | 1.63 | 1.66 | 1.62 | 1.66 | 1.66 | 1.84% | 16,591,210 |
| Jun 11, 2026 | 1.67 | 1.68 | 1.62 | 1.63 | 1.63 | -3.55% | 22,414,520 |
| Jun 10, 2026 | 1.65 | 1.75 | 1.62 | 1.69 | 1.69 | 2.42% | 33,931,130 |
| Jun 9, 2026 | 1.69 | 1.69 | 1.63 | 1.65 | 1.65 | -1.79% | 19,533,020 |
| Jun 8, 2026 | 1.70 | 1.72 | 1.66 | 1.68 | 1.68 | -1.75% | 26,648,765 |
| Jun 5, 2026 | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | 1.79% | 21,247,940 |
| Jun 4, 2026 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | -1.18% | 14,691,660 |
| Jun 3, 2026 | 1.74 | 1.74 | 1.69 | 1.70 | 1.70 | -2.30% | 22,513,630 |
| Jun 2, 2026 | 1.74 | 1.76 | 1.73 | 1.74 | 1.74 | -0.57% | 19,184,490 |
| Jun 1, 2026 | 1.70 | 1.76 | 1.68 | 1.75 | 1.75 | 2.34% | 32,413,190 |
| May 29, 2026 | 1.70 | 1.75 | 1.70 | 1.71 | 1.71 | - | 22,347,350 |
| May 28, 2026 | 1.70 | 1.72 | 1.68 | 1.71 | 1.71 | 1.18% | 19,026,880 |
| May 27, 2026 | 1.71 | 1.73 | 1.67 | 1.69 | 1.69 | -1.74% | 24,890,040 |
| May 26, 2026 | 1.74 | 1.77 | 1.71 | 1.72 | 1.72 | -1.15% | 21,059,950 |