LIAONING ENERGY INDUSTRY Co.,LTD (SHA:600758)
China · Delayed Price · Currency is CNY 3.800
-0.010 (-0.26%)
Sep 14, 2026, 3:00 PM CST
SHA:600758 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 3.82 | 3.92 | 3.73 | 3.80 | 3.80 | -0.26% | 68,439,104 |
| Sep 11, 2026 | 4.04 | 4.12 | 3.78 | 3.81 | 3.81 | -4.51% | 87,836,396 |
| Sep 10, 2026 | 3.94 | 4.25 | 3.90 | 3.99 | 3.99 | 1.27% | 131,795,011 |
| Sep 9, 2026 | 3.77 | 4.01 | 3.75 | 3.94 | 3.94 | 3.68% | 101,675,741 |
| Sep 8, 2026 | 3.64 | 3.81 | 3.63 | 3.80 | 3.80 | 4.40% | 61,054,746 |
| Sep 7, 2026 | 3.66 | 3.69 | 3.61 | 3.64 | 3.64 | -0.82% | 40,548,180 |
| Sep 4, 2026 | 3.61 | 3.71 | 3.54 | 3.67 | 3.67 | 1.10% | 64,761,690 |
| Sep 3, 2026 | 3.70 | 3.80 | 3.61 | 3.63 | 3.63 | -2.16% | 88,553,610 |
| Sep 2, 2026 | 3.97 | 4.04 | 3.70 | 3.71 | 3.71 | -4.38% | 111,858,746 |
| Sep 1, 2026 | 3.76 | 4.01 | 3.70 | 3.88 | 3.88 | 1.57% | 146,749,555 |
| Aug 31, 2026 | 3.68 | 3.92 | 3.67 | 3.82 | 3.82 | 4.09% | 138,000,232 |
| Aug 28, 2026 | 3.58 | 3.70 | 3.56 | 3.67 | 3.67 | 2.80% | 76,620,500 |
| Aug 27, 2026 | 3.50 | 3.59 | 3.48 | 3.57 | 3.57 | 0.85% | 63,297,026 |
| Aug 26, 2026 | 3.52 | 3.58 | 3.47 | 3.54 | 3.54 | -0.56% | 66,224,389 |
| Aug 25, 2026 | 3.40 | 3.72 | 3.37 | 3.56 | 3.56 | 4.40% | 108,845,100 |
| Aug 24, 2026 | 3.34 | 3.44 | 3.34 | 3.41 | 3.41 | 2.10% | 69,626,100 |
| Aug 21, 2026 | 3.31 | 3.48 | 3.16 | 3.34 | 3.34 | -0.30% | 77,764,900 |
| Aug 20, 2026 | 3.33 | 3.46 | 3.30 | 3.35 | 3.35 | -5.10% | 98,093,128 |
| Aug 19, 2026 | 3.38 | 3.67 | 3.36 | 3.53 | 3.53 | 5.37% | 134,217,243 |
| Aug 18, 2026 | 3.39 | 3.42 | 3.33 | 3.35 | 3.35 | -1.47% | 46,599,000 |
| Aug 17, 2026 | 3.42 | 3.44 | 3.36 | 3.40 | 3.40 | -0.87% | 32,495,137 |
| Aug 14, 2026 | 3.52 | 3.53 | 3.36 | 3.43 | 3.43 | -3.11% | 61,963,408 |
| Aug 13, 2026 | 3.51 | 3.58 | 3.45 | 3.54 | 3.54 | 0.57% | 61,786,535 |
| Aug 12, 2026 | 3.47 | 3.54 | 3.43 | 3.52 | 3.52 | 0.57% | 55,666,917 |
| Aug 11, 2026 | 3.60 | 3.66 | 3.48 | 3.50 | 3.50 | -1.13% | 71,300,596 |
| Aug 10, 2026 | 3.51 | 3.57 | 3.47 | 3.54 | 3.54 | 0.57% | 69,495,526 |
| Aug 7, 2026 | 3.59 | 3.59 | 3.43 | 3.52 | 3.52 | -4.09% | 121,660,272 |
| Aug 6, 2026 | 3.33 | 3.67 | 3.30 | 3.67 | 3.67 | 9.88% | 102,379,000 |
| Aug 5, 2026 | 3.34 | 3.37 | 3.29 | 3.34 | 3.34 | -0.30% | 37,609,561 |
| Aug 4, 2026 | 3.33 | 3.39 | 3.29 | 3.35 | 3.35 | 0.60% | 40,235,300 |
| 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 |