Liaoning Shidai Wanheng Co.,Ltd. (600241.SS) SHH
8.65
-0.51(-5.57%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
8.65
-0.51(-5.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 9.16 | 8.65 | 8.65 | 9.23 | 8.61 | 9.72M |
| April 02, 2026 | 9.57 | 9.07 | 9.07 | 9.59 | 8.93 | 13.51M |
| April 01, 2026 | 9.89 | 9.65 | 9.65 | 9.99 | 9.51 | 12.89M |
| March 31, 2026 | 9.69 | 9.85 | 9.85 | 10.26 | 9.69 | 18.85M |
| March 30, 2026 | 9.63 | 9.77 | 9.77 | 9.86 | 9.42 | 14.34M |
| March 27, 2026 | 9.63 | 9.73 | 9.73 | 9.92 | 9.6 | 11.64M |
| March 26, 2026 | 9.66 | 9.78 | 9.78 | 9.9 | 9.66 | 15.13M |
| March 25, 2026 | 9.4 | 9.71 | 9.71 | 9.87 | 9.39 | 18.24M |
| March 24, 2026 | 9.19 | 9.4 | 9.4 | 9.4 | 9 | 16.45M |
| March 23, 2026 | 8.99 | 9.01 | 9.01 | 9.27 | 8.77 | 16.05M |
| March 20, 2026 | 9.29 | 9.02 | 9.02 | 9.46 | 8.99 | 8.47M |
| March 19, 2026 | 9.4 | 9.25 | 9.25 | 9.49 | 9.19 | 9.21M |
| March 18, 2026 | 9.1 | 9.4 | 9.4 | 9.44 | 9 | 8.01M |
| March 17, 2026 | 9.32 | 9.12 | 9.12 | 9.4 | 9.1 | 6.42M |
| March 16, 2026 | 9.27 | 9.31 | 9.31 | 9.48 | 9.19 | 10.1M |
| March 13, 2026 | 9.1 | 9.27 | 9.27 | 9.46 | 9 | 10.42M |
| March 12, 2026 | 9.34 | 9.13 | 9.13 | 9.38 | 9.05 | 7.7M |
| March 11, 2026 | 9.2 | 9.28 | 9.28 | 9.51 | 9.2 | 13.63M |
| March 10, 2026 | 8.79 | 9.2 | 9.2 | 9.28 | 8.79 | 7.44M |
| March 09, 2026 | 8.75 | 8.74 | 8.74 | 8.76 | 8.53 | 4.75M |
| March 06, 2026 | 8.46 | 8.76 | 8.76 | 8.78 | 8.37 | 5.12M |
| March 05, 2026 | 8.41 | 8.47 | 8.47 | 8.58 | 8.4 | 5.35M |
| March 04, 2026 | 8.29 | 8.26 | 8.26 | 8.49 | 8.21 | 4.64M |
| March 03, 2026 | 8.52 | 8.36 | 8.36 | 8.67 | 8.35 | 5.72M |
| March 02, 2026 | 8.68 | 8.51 | 8.51 | 8.88 | 8.42 | 6.46M |
| February 27, 2026 | 8.85 | 8.86 | 8.86 | 8.9 | 8.79 | 3.49M |
| February 26, 2026 | 9.02 | 8.91 | 8.91 | 9.04 | 8.86 | 3.83M |
| February 25, 2026 | 8.9 | 8.98 | 8.98 | 9.05 | 8.8 | 7.6M |
| February 24, 2026 | 8.68 | 8.89 | 8.89 | 9.15 | 8.61 | 10.4M |
| February 13, 2026 | 8.64 | 8.6 | 0 | 8.73 | 8.57 | 4.28M |
| February 12, 2026 | 8.87 | 8.59 | 0 | 8.87 | 8.58 | 5.03M |
| February 11, 2026 | 8.77 | 8.74 | 0 | 8.79 | 8.61 | 3.44M |
| February 10, 2026 | 8.76 | 8.74 | 0 | 8.79 | 8.67 | 3.99M |
| February 09, 2026 | 8.77 | 8.76 | 0 | 8.82 | 8.68 | 5.1M |
| February 06, 2026 | 8.55 | 8.7 | 0 | 8.77 | 8.46 | 5.42M |
| February 05, 2026 | 8.66 | 8.54 | 0 | 8.68 | 8.52 | 3.8M |
| February 04, 2026 | 8.51 | 8.64 | 0 | 8.67 | 8.46 | 5.53M |
| February 03, 2026 | 8.47 | 8.49 | 0 | 8.49 | 8.26 | 5.9M |
| February 02, 2026 | 8.39 | 8.36 | 0 | 8.54 | 8.25 | 6.56M |
| January 30, 2026 | 8.22 | 8.4 | 0 | 8.41 | 8.12 | 6.61M |
| January 29, 2026 | 8.27 | 8.22 | 0 | 8.37 | 8.14 | 4.53M |
| January 28, 2026 | 8.47 | 8.29 | 0 | 8.48 | 8.21 | 4.8M |
| January 27, 2026 | 8.57 | 8.39 | 0 | 8.59 | 8.2 | 7.21M |
| January 26, 2026 | 8.7 | 8.58 | 0 | 8.74 | 8.48 | 6.13M |
| January 23, 2026 | 8.6 | 8.69 | 0 | 8.7 | 8.54 | 5.68M |
| January 22, 2026 | 8.44 | 8.57 | 0 | 8.6 | 8.35 | 7.56M |
| January 21, 2026 | 8.07 | 8.44 | 0 | 8.46 | 8 | 9.74M |
| January 20, 2026 | 8.66 | 8.58 | 0 | 8.68 | 8.5 | 5.01M |
| January 19, 2026 | 8.44 | 8.67 | 0 | 8.67 | 8.36 | 8.25M |
| January 16, 2026 | 8.51 | 8.39 | 0 | 8.56 | 8.35 | 4.86M |
| January 15, 2026 | 8.4 | 8.49 | 0 | 8.54 | 8.36 | 5.88M |
| January 14, 2026 | 8.5 | 8.41 | 0 | 8.57 | 8.28 | 7.94M |
| January 13, 2026 | 8.55 | 8.52 | 0 | 8.65 | 8.44 | 8.35M |
| January 12, 2026 | 8.47 | 8.49 | 0 | 8.51 | 8.34 | 7.31M |
| January 09, 2026 | 8.41 | 8.47 | 0 | 8.49 | 8.31 | 6.46M |
| January 08, 2026 | 8.25 | 8.41 | 0 | 8.47 | 8.16 | 5.99M |
| January 07, 2026 | 8.43 | 8.22 | 0 | 8.45 | 8.19 | 6.35M |
| January 06, 2026 | 8.41 | 8.39 | 0 | 8.53 | 8.34 | 4.91M |
| January 05, 2026 | 8.32 | 8.4 | 0 | 8.49 | 8.31 | 5.8M |
| December 31, 2025 | 8.23 | 8.35 | 0 | 8.38 | 8.16 | 4.74M |