LIAONING ENERGY INDUSTRY Co.,LTD (SHA:600758)
China · Delayed Price · Currency is CNY 3.350
+0.020 (0.60%)
Aug 4, 2026, 3:00 PM CST
SHA:600758 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 3.24 | 3.34 | 3.23 | 3.33 | 3.33 | 2.46% | 42,314,660 |
| Jul 31, 2026 | 3.16 | 3.26 | 3.16 | 3.25 | 3.25 | 1.56% | 37,957,331 |
| Jul 30, 2026 | 3.24 | 3.33 | 3.18 | 3.20 | 3.20 | -2.14% | 48,843,820 |
| Jul 29, 2026 | 3.21 | 3.30 | 3.18 | 3.27 | 3.27 | 1.55% | 49,491,000 |
| Jul 28, 2026 | 3.21 | 3.31 | 3.19 | 3.22 | 3.22 | -0.62% | 46,965,300 |
| Jul 27, 2026 | 3.08 | 3.26 | 3.02 | 3.24 | 3.24 | 3.18% | 52,544,299 |
| Jul 24, 2026 | 3.31 | 3.40 | 3.13 | 3.14 | 3.14 | -7.10% | 68,849,099 |
| Jul 23, 2026 | 3.17 | 3.38 | 3.17 | 3.38 | 3.38 | 5.30% | 81,739,800 |
| Jul 22, 2026 | 3.11 | 3.25 | 3.05 | 3.21 | 3.21 | 2.88% | 74,823,900 |
| Jul 21, 2026 | 3.28 | 3.28 | 3.02 | 3.12 | 3.12 | -5.45% | 105,701,152 |
| Jul 20, 2026 | 3.04 | 3.32 | 3.04 | 3.30 | 3.30 | 9.27% | 114,369,000 |
| Jul 17, 2026 | 3.05 | 3.12 | 2.99 | 3.02 | 3.02 | -0.98% | 62,124,400 |
| Jul 16, 2026 | 3.09 | 3.13 | 3.01 | 3.05 | 3.05 | -2.56% | 38,493,600 |
| Jul 15, 2026 | 3.00 | 3.17 | 2.98 | 3.13 | 3.13 | 1.29% | 54,514,200 |
| Jul 14, 2026 | 2.98 | 3.09 | 2.97 | 3.09 | 3.09 | 4.04% | 48,890,420 |
| Jul 13, 2026 | 3.07 | 3.12 | 2.96 | 2.97 | 2.97 | -3.26% | 44,852,636 |
| Jul 10, 2026 | 2.90 | 3.14 | 2.88 | 3.07 | 3.07 | 4.78% | 66,966,100 |
| Jul 9, 2026 | 2.94 | 3.00 | 2.88 | 2.93 | 2.93 | -0.68% | 43,496,900 |
| Jul 8, 2026 | 3.02 | 3.04 | 2.95 | 2.95 | 2.95 | -1.34% | 42,236,500 |
| Jul 7, 2026 | 3.14 | 3.14 | 2.97 | 2.99 | 2.99 | -5.38% | 50,027,200 |
| Jul 6, 2026 | 3.14 | 3.19 | 3.08 | 3.16 | 3.16 | 0.64% | 41,108,013 |
| Jul 3, 2026 | 3.15 | 3.20 | 3.12 | 3.14 | 3.14 | -0.63% | 38,535,100 |
| Jul 2, 2026 | 3.22 | 3.32 | 3.14 | 3.16 | 3.16 | -1.86% | 53,102,122 |
| Jul 1, 2026 | 3.13 | 3.27 | 3.09 | 3.22 | 3.22 | 2.22% | 51,896,643 |
| Jun 30, 2026 | 3.21 | 3.26 | 3.13 | 3.15 | 3.15 | -0.94% | 43,688,701 |
| Jun 29, 2026 | 3.15 | 3.23 | 3.11 | 3.18 | 3.18 | 0.63% | 41,866,060 |
| Jun 26, 2026 | 3.30 | 3.33 | 3.15 | 3.16 | 3.16 | -3.95% | 49,059,368 |
| Jun 25, 2026 | 3.33 | 3.34 | 3.25 | 3.29 | 3.29 | -1.20% | 44,972,601 |
| Jun 24, 2026 | 3.52 | 3.54 | 3.31 | 3.33 | 3.33 | -6.20% | 62,301,536 |
| Jun 23, 2026 | 3.53 | 3.63 | 3.49 | 3.55 | 3.55 | 0.57% | 54,499,200 |
| Jun 22, 2026 | 3.53 | 3.54 | 3.41 | 3.53 | 3.53 | -0.56% | 55,787,000 |
| Jun 18, 2026 | 3.79 | 3.80 | 3.52 | 3.55 | 3.55 | -6.33% | 82,070,613 |
| Jun 17, 2026 | 4.01 | 4.01 | 3.78 | 3.79 | 3.79 | -5.49% | 92,184,316 |
| Jun 16, 2026 | 4.04 | 4.07 | 3.95 | 4.01 | 4.01 | -1.23% | 57,312,170 |
| Jun 15, 2026 | 3.99 | 4.11 | 3.98 | 4.06 | 4.06 | -0.25% | 64,110,647 |
| Jun 12, 2026 | 4.05 | 4.20 | 3.94 | 4.07 | 4.07 | -0.25% | 93,251,080 |
| Jun 11, 2026 | 4.12 | 4.33 | 4.05 | 4.08 | 4.08 | -1.92% | 81,414,150 |
| Jun 10, 2026 | 4.45 | 4.46 | 4.10 | 4.16 | 4.16 | -6.94% | 103,703,800 |
| Jun 9, 2026 | 4.55 | 4.57 | 4.26 | 4.47 | 4.47 | -2.19% | 105,650,090 |
| Jun 8, 2026 | 4.61 | 4.91 | 4.53 | 4.57 | 4.57 | -4.79% | 111,685,196 |
| Jun 5, 2026 | 5.04 | 5.18 | 4.75 | 4.80 | 4.80 | -6.25% | 151,574,700 |
| Jun 4, 2026 | 5.25 | 5.38 | 5.09 | 5.12 | 5.12 | -5.01% | 171,832,600 |
| Jun 3, 2026 | 5.05 | 5.66 | 5.00 | 5.39 | 5.39 | 2.67% | 236,695,100 |
| Jun 2, 2026 | 5.20 | 5.68 | 4.95 | 5.25 | 5.25 | 1.74% | 271,098,500 |
| Jun 1, 2026 | 4.69 | 5.16 | 4.44 | 5.16 | 5.16 | 10.02% | 207,045,000 |
| May 29, 2026 | 4.58 | 4.84 | 4.45 | 4.69 | 4.69 | 2.63% | 177,252,300 |
| May 28, 2026 | 4.70 | 4.88 | 4.53 | 4.57 | 4.57 | -1.51% | 209,503,900 |
| May 27, 2026 | 4.19 | 4.64 | 4.09 | 4.64 | 4.64 | 9.95% | 143,483,700 |
| May 26, 2026 | 4.51 | 4.54 | 4.22 | 4.22 | 4.22 | -10.02% | 150,822,600 |
| May 25, 2026 | 4.93 | 4.95 | 4.66 | 4.69 | 4.69 | 0.64% | 148,538,200 |