Liaoning Shenhua Holdings Co.,Ltd (SHA:600653)
China · Delayed Price · Currency is CNY 1.710
+0.030 (1.79%)
Jun 5, 2026, 3:00 PM CST
SHA:600653 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 1.72 | 1.76 | 1.71 | 1.74 | 1.74 | 1.75% | 24,144,020 |
| May 22, 2026 | 1.69 | 1.73 | 1.69 | 1.71 | 1.71 | 1.18% | 17,483,090 |
| May 21, 2026 | 1.73 | 1.77 | 1.69 | 1.69 | 1.69 | -2.31% | 23,795,620 |
| May 20, 2026 | 1.78 | 1.78 | 1.72 | 1.73 | 1.73 | -2.81% | 15,914,800 |
| May 19, 2026 | 1.76 | 1.79 | 1.75 | 1.78 | 1.78 | 1.14% | 14,641,820 |
| May 18, 2026 | 1.73 | 1.77 | 1.72 | 1.76 | 1.76 | 1.15% | 18,639,870 |
| May 15, 2026 | 1.75 | 1.77 | 1.73 | 1.74 | 1.74 | -0.57% | 16,273,970 |
| May 14, 2026 | 1.79 | 1.80 | 1.74 | 1.75 | 1.75 | -2.23% | 20,966,000 |
| May 13, 2026 | 1.79 | 1.80 | 1.77 | 1.79 | 1.79 | - | 19,565,290 |
| May 12, 2026 | 1.83 | 1.83 | 1.78 | 1.79 | 1.79 | -2.19% | 23,629,980 |
| May 11, 2026 | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | -0.54% | 23,407,270 |
| May 8, 2026 | 1.82 | 1.85 | 1.81 | 1.84 | 1.84 | 1.10% | 23,293,260 |
| May 7, 2026 | 1.84 | 1.86 | 1.82 | 1.82 | 1.82 | -0.55% | 22,262,720 |
| May 6, 2026 | 1.84 | 1.87 | 1.82 | 1.83 | 1.83 | -0.54% | 31,422,280 |
| Apr 30, 2026 | 1.84 | 1.88 | 1.81 | 1.84 | 1.84 | 0.55% | 31,772,920 |
| Apr 29, 2026 | 1.77 | 1.84 | 1.76 | 1.83 | 1.83 | 3.39% | 40,981,940 |
| Apr 28, 2026 | 1.79 | 1.79 | 1.74 | 1.77 | 1.77 | -1.12% | 25,035,020 |
| Apr 27, 2026 | 1.71 | 1.80 | 1.71 | 1.79 | 1.79 | 4.07% | 35,569,300 |
| Apr 24, 2026 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | -0.58% | 12,640,290 |
| Apr 23, 2026 | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | - | 15,650,330 |
| Apr 22, 2026 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | -0.57% | 10,989,080 |
| Apr 21, 2026 | 1.76 | 1.76 | 1.73 | 1.74 | 1.74 | -1.14% | 10,054,630 |
| Apr 20, 2026 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | 0.57% | 11,863,510 |
| Apr 17, 2026 | 1.78 | 1.78 | 1.74 | 1.75 | 1.75 | -1.13% | 14,313,660 |
| Apr 16, 2026 | 1.75 | 1.78 | 1.75 | 1.77 | 1.77 | 0.57% | 15,228,650 |
| Apr 15, 2026 | 1.80 | 1.81 | 1.75 | 1.76 | 1.76 | -2.22% | 19,997,300 |
| Apr 14, 2026 | 1.78 | 1.80 | 1.75 | 1.80 | 1.80 | 1.69% | 24,547,860 |
| Apr 13, 2026 | 1.75 | 1.78 | 1.73 | 1.77 | 1.77 | 1.14% | 16,782,680 |
| Apr 10, 2026 | 1.75 | 1.78 | 1.74 | 1.75 | 1.75 | 0.57% | 18,583,700 |
| Apr 9, 2026 | 1.79 | 1.79 | 1.74 | 1.74 | 1.74 | -3.33% | 15,999,660 |
| Apr 8, 2026 | 1.76 | 1.80 | 1.74 | 1.80 | 1.80 | 3.45% | 22,371,360 |
| Apr 7, 2026 | 1.70 | 1.75 | 1.70 | 1.74 | 1.74 | 2.35% | 16,372,860 |
| Apr 3, 2026 | 1.75 | 1.75 | 1.69 | 1.70 | 1.70 | -2.86% | 19,508,100 |
| Apr 2, 2026 | 1.79 | 1.80 | 1.74 | 1.75 | 1.75 | -2.23% | 23,074,090 |
| Apr 1, 2026 | 1.82 | 1.83 | 1.77 | 1.79 | 1.79 | - | 22,817,870 |
| Mar 31, 2026 | 1.82 | 1.85 | 1.79 | 1.79 | 1.79 | -1.65% | 20,684,220 |
| Mar 30, 2026 | 1.81 | 1.83 | 1.77 | 1.82 | 1.82 | -0.55% | 19,140,870 |
| Mar 27, 2026 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | 0.55% | 18,813,200 |
| Mar 26, 2026 | 1.84 | 1.87 | 1.80 | 1.82 | 1.82 | -1.09% | 24,511,420 |
| Mar 25, 2026 | 1.77 | 1.86 | 1.77 | 1.84 | 1.84 | 3.95% | 32,772,480 |
| Mar 24, 2026 | 1.72 | 1.78 | 1.69 | 1.77 | 1.77 | 4.73% | 33,143,090 |