Liaoning Shenhua Holdings Co.,Ltd - 600653.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.01	1.98	1.98	2.03	1.97	26.46M
December 03, 2025	2.04	2.01	2.01	2.04	1.99	27.74M
December 02, 2025	2.03	2.04	2.04	2.05	2.01	28.52M
December 01, 2025	2.01	2.03	2.03	2.04	2.01	26.24M
November 28, 2025	1.99	2.02	2.02	2.02	1.96	31.01M
November 27, 2025	2	1.99	1.99	2.01	1.97	24.07M
November 26, 2025	1.98	2	2	2.03	1.97	25.24M
November 25, 2025	1.98	1.99	1.99	2	1.97	20.71M
November 24, 2025	1.96	1.97	1.97	1.98	1.95	25.66M
November 21, 2025	2.03	1.95	1.95	2.05	1.95	51.65M
November 20, 2025	2.06	2.04	2.04	2.08	2.02	40.21M
November 19, 2025	2.11	2.06	2.06	2.12	2.04	53.54M
November 18, 2025	2.2	2.12	2.12	2.21	2.08	73.51M
November 17, 2025	2.19	2.21	2.21	2.22	2.18	36.89M
November 14, 2025	2.16	2.2	2.2	2.21	2.15	52.64M
November 13, 2025	2.13	2.16	2.16	2.17	2.11	49.28M
November 12, 2025	2.15	2.13	2.13	2.17	2.11	33.39M
November 11, 2025	2.13	2.15	2.15	2.15	2.12	34.25M
November 10, 2025	2.1	2.13	2.13	2.14	2.08	37.61M
November 07, 2025	2.12	2.1	2.1	2.14	2.09	36.71M
November 06, 2025	2.15	2.12	2.12	2.16	2.1	38.95M
November 05, 2025	2.08	2.14	2.14	2.16	2.07	66.94M
November 04, 2025	2.1	2.09	2.09	2.1	2.07	28.17M
November 03, 2025	2.05	2.1	2.1	2.1	2.05	43.41M
October 31, 2025	2.04	2.05	2.05	2.07	2.03	31.17M
October 30, 2025	2.07	2.04	2.04	2.08	2.03	31.11M
October 29, 2025	2.08	2.08	2.08	2.08	2.04	28.92M
October 28, 2025	2.09	2.08	2.08	2.11	2.07	24.66M
October 27, 2025	2.11	2.09	2.09	2.11	2.07	38.22M
October 24, 2025	2.15	2.1	2.1	2.18	2.09	46.38M
October 23, 2025	2.13	2.15	2.15	2.16	2.1	42.5M
October 22, 2025	2.12	2.13	2.13	2.15	2.1	42.37M
October 21, 2025	2.04	2.12	2.12	2.12	2.03	57.2M
October 20, 2025	2.04	2.04	2.04	2.06	2.02	22.42M
October 17, 2025	2.05	2.02	2.02	2.07	2.01	30.42M
October 16, 2025	2.11	2.05	2.05	2.11	2.04	41.57M
October 15, 2025	2.09	2.11	2.11	2.13	2.08	33.45M
October 14, 2025	2.08	2.1	2.1	2.16	2.08	54.82M
October 13, 2025	2.07	2.08	2.08	2.08	2.01	41.07M
October 10, 2025	2.08	2.12	2.12	2.16	2.07	61.77M
October 09, 2025	2.09	2.09	2.09	2.11	2.06	42.96M
September 30, 2025	2.13	2.09	2.09	2.16	2.08	37.2M
September 29, 2025	2.08	2.13	2.13	2.13	2.05	42.33M
September 26, 2025	2.07	2.08	2.08	2.13	2.04	39.99M
September 25, 2025	2.1	2.07	2.07	2.14	2.06	54.7M
September 24, 2025	2.1	2.1	2.1	2.11	2.06	46.44M
September 23, 2025	2.18	2.11	2.11	2.19	2.06	80.89M
September 22, 2025	2.25	2.19	2.19	2.25	2.17	73.72M
September 19, 2025	2.38	2.25	2.25	2.38	2.18	147.01M
September 18, 2025	2.31	2.41	2.41	2.54	2.3	222.72M
September 17, 2025	2.34	2.32	2.32	2.35	2.28	81.28M
September 16, 2025	2.32	2.35	2.35	2.36	2.29	94.07M
September 15, 2025	2.27	2.33	2.33	2.39	2.24	119.99M
September 12, 2025	2.2	2.26	2.26	2.34	2.19	122.78M
September 11, 2025	2.23	2.2	2.2	2.23	2.16	98.59M
September 10, 2025	2.17	2.24	2.24	2.28	2.15	155.31M
September 09, 2025	2.14	2.15	2.15	2.22	2.13	101.5M
September 08, 2025	2.16	2.13	2.13	2.2	2.12	87.79M
September 05, 2025	2.15	2.16	2.16	2.18	2.08	120.45M
September 04, 2025	2.14	2.15	2.15	2.22	2.11	138.63M

Liaoning Shenhua Holdings Co.,Ltd (600653.SS) SHH