LIAONING ENERGY INDUSTRY Co.,LTD (SHA:600758)
China · Delayed Price · Currency is CNY 4.140
+0.160 (4.02%)
Apr 23, 2026, 3:00 PM CST
SHA:600758 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.94 | 4.05 | 3.90 | 4.01 | - | 0.75% | 50,640,785 |
| Apr 22, 2026 | 3.93 | 4.02 | 3.92 | 3.98 | 3.98 | 0.25% | 72,544,500 |
| Apr 21, 2026 | 3.89 | 3.98 | 3.80 | 3.97 | 3.97 | 2.32% | 95,860,370 |
| Apr 20, 2026 | 3.82 | 3.90 | 3.80 | 3.88 | 3.88 | 1.57% | 50,308,250 |
| Apr 17, 2026 | 3.88 | 3.92 | 3.79 | 3.82 | 3.82 | -1.80% | 57,290,320 |
| Apr 16, 2026 | 3.87 | 3.90 | 3.82 | 3.89 | 3.89 | 0.26% | 53,959,730 |
| Apr 15, 2026 | 3.98 | 3.99 | 3.87 | 3.88 | 3.88 | -3.24% | 72,224,960 |
| Apr 14, 2026 | 4.02 | 4.11 | 3.96 | 4.01 | 4.01 | -1.47% | 73,828,450 |
| Apr 13, 2026 | 3.95 | 4.08 | 3.92 | 4.07 | 4.07 | 3.83% | 111,627,600 |
| Apr 10, 2026 | 4.00 | 4.02 | 3.92 | 3.92 | 3.92 | -2.00% | 84,154,890 |
| Apr 9, 2026 | 4.10 | 4.13 | 3.97 | 4.00 | 4.00 | -2.68% | 85,593,980 |
| Apr 8, 2026 | 4.08 | 4.12 | 4.02 | 4.11 | 4.11 | -0.96% | 103,921,900 |
| Apr 7, 2026 | 4.00 | 4.17 | 3.98 | 4.15 | 4.15 | 2.72% | 100,433,100 |
| Apr 3, 2026 | 4.30 | 4.30 | 4.03 | 4.04 | 4.04 | -7.76% | 135,670,400 |
| Apr 2, 2026 | 4.30 | 4.43 | 4.21 | 4.38 | 4.38 | 0.46% | 166,586,900 |
| Apr 1, 2026 | 4.46 | 4.52 | 4.28 | 4.36 | 4.36 | -4.39% | 192,936,300 |
| Mar 31, 2026 | 4.58 | 4.87 | 4.50 | 4.56 | 4.56 | -8.43% | 260,392,500 |
| Mar 30, 2026 | 5.09 | 5.25 | 4.98 | 4.98 | 4.98 | -9.95% | 102,658,100 |
| Mar 27, 2026 | 5.53 | 5.78 | 5.53 | 5.53 | 5.53 | -9.93% | 231,412,009 |
| Mar 26, 2026 | 5.72 | 6.29 | 5.22 | 6.14 | 6.14 | 7.34% | 436,636,400 |
| Mar 25, 2026 | 5.72 | 5.72 | 5.50 | 5.72 | 5.72 | 10.00% | 163,190,000 |
| Mar 24, 2026 | 5.16 | 5.20 | 5.01 | 5.20 | 5.20 | 9.94% | 126,461,500 |
| Mar 23, 2026 | 4.50 | 4.73 | 4.48 | 4.73 | 4.73 | 10.00% | 94,999,277 |
| Mar 20, 2026 | 4.13 | 4.58 | 4.10 | 4.30 | 4.30 | 2.38% | 145,788,500 |
| Mar 19, 2026 | 4.29 | 4.40 | 4.19 | 4.20 | 4.20 | -0.71% | 105,934,900 |
| Mar 18, 2026 | 4.09 | 4.50 | 4.09 | 4.23 | 4.23 | 3.42% | 117,865,500 |
| Mar 17, 2026 | 4.12 | 4.18 | 4.07 | 4.09 | 4.09 | -0.97% | 29,329,400 |
| Mar 16, 2026 | 4.22 | 4.30 | 4.09 | 4.13 | 4.13 | -1.90% | 34,470,790 |
| Mar 13, 2026 | 4.23 | 4.31 | 4.19 | 4.21 | 4.21 | -0.71% | 52,622,350 |
| Mar 12, 2026 | 4.13 | 4.27 | 4.12 | 4.24 | 4.24 | 2.91% | 54,590,940 |
| Mar 11, 2026 | 4.06 | 4.14 | 4.00 | 4.12 | 4.12 | 0.98% | 33,274,750 |
| Mar 10, 2026 | 4.12 | 4.17 | 4.06 | 4.08 | 4.08 | -1.69% | 36,385,500 |
| Mar 9, 2026 | 4.35 | 4.45 | 4.15 | 4.15 | 4.15 | 0.73% | 54,227,553 |
| Mar 6, 2026 | 4.03 | 4.14 | 3.94 | 4.12 | 4.12 | 2.23% | 37,356,560 |
| Mar 5, 2026 | 4.08 | 4.08 | 3.92 | 4.03 | 4.03 | -0.74% | 39,073,600 |
| Mar 4, 2026 | 4.11 | 4.12 | 3.94 | 4.06 | 4.06 | -3.10% | 59,398,230 |
| Mar 3, 2026 | 4.08 | 4.30 | 4.07 | 4.19 | 4.19 | 2.95% | 83,310,490 |
| Mar 2, 2026 | 4.04 | 4.13 | 4.00 | 4.07 | 4.07 | 0.74% | 39,840,240 |
| Feb 27, 2026 | 3.91 | 4.05 | 3.89 | 4.04 | 4.04 | 3.32% | 33,270,080 |
| Feb 26, 2026 | 3.93 | 3.97 | 3.88 | 3.91 | 3.91 | -0.51% | 18,369,270 |
| Feb 25, 2026 | 3.89 | 3.97 | 3.88 | 3.93 | 3.93 | 1.29% | 26,705,400 |
| Feb 24, 2026 | 3.75 | 3.89 | 3.75 | 3.88 | 3.88 | 4.30% | 28,774,500 |
| Feb 13, 2026 | 3.80 | 3.83 | 3.71 | 3.72 | 3.72 | -2.62% | 21,532,950 |
| Feb 12, 2026 | 3.87 | 3.92 | 3.81 | 3.82 | 3.82 | -1.55% | 19,360,560 |
| Feb 11, 2026 | 3.85 | 3.90 | 3.80 | 3.88 | 3.88 | 0.78% | 19,902,690 |
| Feb 10, 2026 | 3.87 | 3.88 | 3.80 | 3.85 | 3.85 | -0.52% | 13,438,951 |
| Feb 9, 2026 | 3.88 | 3.90 | 3.84 | 3.87 | 3.87 | 1.31% | 16,162,430 |
| Feb 6, 2026 | 3.83 | 3.88 | 3.78 | 3.82 | 3.82 | -1.04% | 18,832,432 |
| Feb 5, 2026 | 3.90 | 3.96 | 3.84 | 3.86 | 3.86 | -2.03% | 28,053,700 |
| Feb 4, 2026 | 3.74 | 3.95 | 3.72 | 3.94 | 3.94 | 5.63% | 40,243,528 |