Skip to main content
Liaoning Shidai Wanheng Co.,Ltd. (SHA:600241)
China flag China · Delayed Price · Currency is CNY
9.69
+0.05 (0.52%)
Apr 29, 2026, 3:00 PM CST

Liaoning Shidai Wanheng Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.619.779.459.699.690.52%6,194,900
Apr 28, 20269.719.889.529.649.64-1.63%8,085,500
Apr 27, 20269.499.819.129.809.802.40%9,849,601
Apr 24, 20269.349.709.259.579.571.16%8,153,381
Apr 23, 20269.799.809.429.469.46-4.06%10,323,800
Apr 22, 20269.4910.309.469.869.864.23%17,135,500
Apr 21, 20269.729.779.389.469.46-3.17%8,312,025
Apr 20, 20269.709.859.669.779.77-0.20%5,691,017
Apr 17, 20269.9210.049.749.799.79-1.71%7,299,172
Apr 16, 20269.8510.049.799.969.961.12%8,879,354
Apr 15, 202610.1410.229.709.859.85-2.96%13,289,712
Apr 14, 20269.9910.459.7810.1510.153.26%18,727,100
Apr 13, 20269.7310.209.579.839.831.97%13,011,500
Apr 10, 20269.539.859.429.649.642.23%9,681,100
Apr 9, 20269.439.659.309.439.43-1.05%8,665,502
Apr 8, 20269.439.559.209.539.533.03%13,537,130
Apr 7, 20268.579.528.509.259.256.94%18,673,700
Apr 3, 20269.169.238.618.658.65-5.57%9,718,034
Apr 2, 20269.579.598.939.169.16-5.08%14,528,900
Apr 1, 20269.899.999.519.659.65-2.03%12,886,600
Mar 31, 20269.6910.269.699.859.850.82%18,847,800
Mar 30, 20269.639.869.429.779.770.41%14,336,672
Mar 27, 20269.639.929.609.739.73-0.51%11,641,900
Mar 26, 20269.669.909.669.789.780.72%15,133,170
Mar 25, 20269.409.879.399.719.713.30%18,236,010
Mar 24, 20269.199.409.009.409.404.33%16,445,370
Mar 23, 20268.999.278.779.019.01-0.11%16,048,430
Mar 20, 20269.299.468.999.029.02-2.49%8,474,000
Mar 19, 20269.409.499.199.259.25-1.60%9,211,500
Mar 18, 20269.109.449.009.409.403.07%8,007,400
Mar 17, 20269.329.409.109.129.12-2.04%6,415,900
Mar 16, 20269.279.489.199.319.310.43%10,099,100
Mar 13, 20269.109.469.009.279.271.53%10,421,200
Mar 12, 20269.349.389.059.139.13-1.62%7,697,300
Mar 11, 20269.209.519.209.289.280.98%13,630,270
Mar 10, 20268.799.288.799.199.195.15%11,789,102
Mar 9, 20268.758.768.538.748.74-0.23%4,750,700
Mar 6, 20268.468.788.378.768.763.42%5,117,770
Mar 5, 20268.418.588.408.478.471.93%5,346,000
Mar 4, 20268.298.498.218.318.31-0.60%5,562,300
Mar 3, 20268.528.678.358.368.36-1.76%5,715,800
Mar 2, 20268.688.888.428.518.51-3.95%6,456,000
Feb 27, 20268.858.908.798.868.86-0.56%3,490,100
Feb 26, 20269.029.048.868.918.91-0.78%3,834,800
Feb 25, 20268.909.058.808.988.981.01%7,595,256
Feb 24, 20268.689.158.618.898.893.37%10,397,070
Feb 13, 20268.648.738.578.608.600.12%4,276,000
Feb 12, 20268.878.878.588.598.59-1.72%5,025,600
Feb 11, 20268.778.798.618.748.74-3,440,500
Feb 10, 20268.768.798.678.748.74-0.23%3,992,700
Feb 9, 20268.778.828.688.768.760.69%5,104,800
Feb 6, 20268.558.778.468.708.701.87%5,419,012
Feb 5, 20268.668.688.528.548.54-1.16%3,802,000
Feb 4, 20268.518.678.468.648.641.77%5,528,600
Feb 3, 20268.478.498.268.498.491.56%5,897,612
Feb 2, 20268.398.548.258.368.36-0.48%6,564,400
Jan 30, 20268.228.418.128.408.402.19%6,612,670
Jan 29, 20268.278.378.148.228.22-0.84%4,533,912
Jan 28, 20268.478.488.218.298.29-1.19%4,797,800
Jan 27, 20268.578.598.208.398.39-2.21%7,208,700
Jan 26, 20268.708.748.488.588.58-1.27%6,133,500
Jan 23, 20268.608.708.548.698.691.40%5,676,475
Jan 22, 20268.448.608.358.578.571.54%7,557,200
Jan 21, 20268.078.468.008.448.44-1.63%9,743,100
Jan 20, 20268.668.688.508.588.58-1.04%5,011,100
Jan 19, 20268.448.678.368.678.673.34%8,250,100
Jan 16, 20268.518.568.358.398.39-1.18%4,857,200
Jan 15, 20268.408.548.368.498.490.95%5,880,900
Jan 14, 20268.508.578.288.418.41-1.29%7,944,500
Jan 13, 20268.558.658.448.528.520.35%8,354,300
Jan 12, 20268.478.518.348.498.490.24%7,309,100
Jan 9, 20268.418.498.318.478.470.71%6,459,370
Jan 8, 20268.258.478.168.418.412.31%5,992,100
Jan 7, 20268.438.458.198.228.22-2.03%6,354,800
Jan 6, 20268.418.538.348.398.39-0.12%4,905,000
Jan 5, 20268.328.498.318.408.400.60%5,797,500
Dec 31, 20258.238.388.168.358.351.33%4,741,300
Dec 30, 20258.418.418.208.248.24-2.02%4,820,941
Dec 29, 20258.518.528.308.418.41-1.18%5,850,500
Dec 26, 20258.608.718.498.518.51-1.05%3,620,480
Dec 25, 20258.488.638.408.608.601.78%3,379,600
Dec 24, 20258.348.478.308.458.451.08%3,107,740
Dec 23, 20258.458.458.298.368.36-0.59%3,838,100
Dec 22, 20258.518.548.378.418.41-0.83%4,506,500
Dec 19, 20258.338.508.328.488.482.05%3,621,500
Dec 18, 20258.288.498.248.318.310.48%5,235,901
Dec 17, 20258.278.328.078.278.270.49%3,981,200
Dec 16, 20258.448.528.208.238.23-3.18%4,247,700
Dec 15, 20258.318.748.228.508.501.43%7,484,700
Dec 12, 20258.458.528.268.388.38-0.48%6,075,800
Dec 11, 20258.658.658.418.428.42-2.55%4,948,700
Dec 10, 20258.718.778.568.648.64-0.80%4,747,400
Dec 9, 20258.928.948.698.718.71-2.35%5,140,300
Dec 8, 20259.109.108.808.928.92-0.22%6,541,100
Dec 5, 20258.969.098.798.948.94-0.56%6,458,300
Dec 4, 20259.189.218.888.998.99-1.86%4,418,900
Dec 3, 20259.389.459.109.169.16-2.66%5,706,001
Dec 2, 20259.319.559.309.419.410.86%6,790,300
Dec 1, 20259.309.549.219.339.330.54%9,637,100
Nov 28, 20259.129.369.129.289.281.20%6,613,600