LIAONING ENERGY INDUSTRY Co.,LTD (SHA:600758)
China
· Delayed Price · Currency is CNY 4.120
+0.090 (2.23%)
At close: Mar 6, 2026
SHA:600758 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 3, 2026 | 3.68 | 3.76 | 3.68 | 3.73 | 3.73 | 1.63% | 18,275,135 |
| Feb 2, 2026 | 3.86 | 3.90 | 3.67 | 3.67 | 3.67 | -7.56% | 44,967,840 |
| Jan 30, 2026 | 3.90 | 4.13 | 3.85 | 3.97 | 3.97 | -0.50% | 55,041,900 |
| Jan 29, 2026 | 3.91 | 4.01 | 3.89 | 3.99 | 3.99 | 1.79% | 37,294,110 |
| Jan 28, 2026 | 3.78 | 3.93 | 3.78 | 3.92 | 3.92 | 3.16% | 33,988,400 |
| Jan 27, 2026 | 3.89 | 3.89 | 3.76 | 3.80 | 3.80 | -2.56% | 23,707,500 |
| Jan 26, 2026 | 3.87 | 3.90 | 3.84 | 3.90 | 3.90 | 0.26% | 17,923,970 |
| Jan 23, 2026 | 3.87 | 3.89 | 3.84 | 3.89 | 3.89 | 0.26% | 17,505,240 |
| Jan 22, 2026 | 3.76 | 3.88 | 3.75 | 3.88 | 3.88 | 2.92% | 32,157,820 |
| Jan 21, 2026 | 3.79 | 3.79 | 3.73 | 3.77 | 3.77 | -1.05% | 20,899,250 |
| Jan 20, 2026 | 3.77 | 3.81 | 3.74 | 3.81 | 3.81 | 1.06% | 32,080,620 |
| Jan 19, 2026 | 3.72 | 3.78 | 3.70 | 3.77 | 3.77 | 1.07% | 21,902,927 |
| Jan 16, 2026 | 3.73 | 3.75 | 3.69 | 3.73 | 3.73 | - | 14,426,000 |
| Jan 15, 2026 | 3.75 | 3.77 | 3.72 | 3.73 | 3.73 | -0.80% | 14,516,310 |
| Jan 14, 2026 | 3.77 | 3.81 | 3.72 | 3.76 | 3.76 | -1.05% | 27,416,170 |
| Jan 13, 2026 | 3.80 | 3.82 | 3.76 | 3.80 | 3.80 | 0.26% | 22,448,330 |
| Jan 12, 2026 | 3.82 | 3.82 | 3.77 | 3.79 | 3.79 | -0.79% | 24,501,420 |
| Jan 9, 2026 | 3.77 | 3.84 | 3.77 | 3.82 | 3.82 | 0.53% | 19,681,810 |
| Jan 8, 2026 | 3.82 | 3.84 | 3.77 | 3.80 | 3.80 | -0.52% | 18,040,300 |
| Jan 7, 2026 | 3.76 | 3.84 | 3.71 | 3.82 | 3.82 | 1.87% | 29,176,100 |
| Jan 6, 2026 | 3.71 | 3.77 | 3.69 | 3.75 | 3.75 | 1.63% | 14,977,470 |
| Jan 5, 2026 | 3.66 | 3.71 | 3.65 | 3.69 | 3.69 | 1.37% | 13,401,680 |
| Dec 31, 2025 | 3.69 | 3.70 | 3.61 | 3.64 | 3.64 | -1.36% | 14,861,930 |
| Dec 30, 2025 | 3.74 | 3.74 | 3.65 | 3.69 | 3.69 | -1.60% | 15,551,540 |
| Dec 29, 2025 | 3.77 | 3.81 | 3.74 | 3.75 | 3.75 | -1.06% | 15,601,600 |
| Dec 26, 2025 | 3.77 | 3.82 | 3.76 | 3.79 | 3.79 | 0.26% | 12,965,480 |
| Dec 25, 2025 | 3.79 | 3.79 | 3.75 | 3.78 | 3.78 | -0.26% | 12,640,970 |
| Dec 24, 2025 | 3.79 | 3.81 | 3.75 | 3.79 | 3.79 | -0.26% | 15,163,930 |
| Dec 23, 2025 | 3.85 | 3.86 | 3.78 | 3.80 | 3.80 | -1.55% | 9,584,700 |
| Dec 22, 2025 | 3.87 | 3.90 | 3.84 | 3.86 | 3.86 | -0.77% | 11,572,500 |
| Dec 19, 2025 | 3.84 | 3.89 | 3.82 | 3.89 | 3.89 | 1.04% | 11,406,965 |
| Dec 18, 2025 | 3.82 | 3.86 | 3.80 | 3.85 | 3.85 | 1.32% | 10,596,400 |
| Dec 17, 2025 | 3.76 | 3.82 | 3.70 | 3.80 | 3.80 | 0.26% | 13,888,810 |
| Dec 16, 2025 | 3.90 | 3.92 | 3.78 | 3.79 | 3.79 | -3.32% | 15,346,500 |
| Dec 15, 2025 | 3.87 | 3.96 | 3.85 | 3.92 | 3.92 | 1.29% | 13,730,200 |
| Dec 12, 2025 | 3.93 | 3.95 | 3.85 | 3.87 | 3.87 | -0.77% | 15,524,400 |
| Dec 11, 2025 | 3.98 | 4.00 | 3.89 | 3.90 | 3.90 | -1.76% | 14,534,270 |
| Dec 10, 2025 | 4.03 | 4.06 | 3.95 | 3.97 | 3.97 | -1.49% | 14,778,860 |
| Dec 9, 2025 | 4.04 | 4.11 | 4.01 | 4.03 | 4.03 | -0.74% | 19,621,700 |
| Dec 8, 2025 | 4.00 | 4.07 | 3.97 | 4.06 | 4.06 | 1.00% | 20,330,870 |
| Dec 5, 2025 | 3.92 | 4.03 | 3.89 | 4.02 | 4.02 | 2.29% | 22,204,900 |
| Dec 4, 2025 | 4.00 | 4.04 | 3.91 | 3.93 | 3.93 | -2.00% | 23,502,200 |
| Dec 3, 2025 | 3.92 | 4.08 | 3.92 | 4.01 | 4.01 | 1.78% | 32,077,750 |
| Dec 2, 2025 | 3.89 | 3.95 | 3.84 | 3.94 | 3.94 | 1.29% | 21,521,910 |
| Dec 1, 2025 | 3.86 | 3.92 | 3.85 | 3.89 | 3.89 | 1.04% | 17,410,900 |
| Nov 28, 2025 | 3.83 | 3.86 | 3.79 | 3.85 | 3.85 | 0.79% | 15,250,500 |
| Nov 27, 2025 | 3.80 | 3.85 | 3.78 | 3.82 | 3.82 | 0.26% | 16,740,300 |
| Nov 26, 2025 | 3.84 | 3.87 | 3.79 | 3.81 | 3.81 | -1.30% | 19,343,700 |
| Nov 25, 2025 | 3.85 | 3.86 | 3.80 | 3.86 | 3.86 | 1.05% | 19,374,140 |
| Nov 24, 2025 | 3.84 | 3.85 | 3.77 | 3.82 | 3.82 | 0.79% | 22,372,400 |
| Nov 21, 2025 | 3.97 | 3.97 | 3.79 | 3.79 | 3.79 | -5.01% | 34,464,888 |
| Nov 20, 2025 | 4.11 | 4.13 | 3.97 | 3.99 | 3.99 | -2.92% | 32,264,420 |
| Nov 19, 2025 | 4.26 | 4.30 | 4.08 | 4.11 | 4.11 | -3.97% | 39,910,610 |
| Nov 18, 2025 | 4.50 | 4.52 | 4.26 | 4.28 | 4.28 | -5.93% | 53,715,430 |
| Nov 17, 2025 | 4.52 | 4.61 | 4.43 | 4.55 | 4.55 | 0.22% | 66,353,540 |
| Nov 14, 2025 | 4.40 | 4.56 | 4.38 | 4.54 | 4.54 | 3.18% | 61,208,990 |
| Nov 13, 2025 | 4.28 | 4.40 | 4.28 | 4.40 | 4.40 | 2.56% | 41,235,410 |
| Nov 12, 2025 | 4.27 | 4.37 | 4.26 | 4.29 | 4.29 | -0.69% | 28,282,550 |
| Nov 11, 2025 | 4.24 | 4.33 | 4.18 | 4.32 | 4.32 | 1.65% | 36,796,400 |
| Nov 10, 2025 | 4.26 | 4.35 | 4.22 | 4.25 | 4.25 | - | 28,786,530 |
| Nov 7, 2025 | 4.28 | 4.37 | 4.22 | 4.25 | 4.25 | -0.93% | 28,106,040 |
| Nov 6, 2025 | 4.29 | 4.39 | 4.26 | 4.29 | 4.29 | -0.92% | 43,091,970 |
| Nov 5, 2025 | 4.23 | 4.40 | 4.21 | 4.33 | 4.33 | 2.36% | 50,715,800 |
| Nov 4, 2025 | 4.17 | 4.32 | 4.16 | 4.23 | 4.23 | 1.44% | 43,577,690 |
| Nov 3, 2025 | 4.06 | 4.31 | 4.06 | 4.17 | 4.17 | 1.96% | 43,869,730 |
| Oct 31, 2025 | 4.15 | 4.24 | 4.08 | 4.09 | 4.09 | -4.22% | 51,875,860 |
| Oct 30, 2025 | 4.43 | 4.48 | 4.27 | 4.27 | 4.27 | -4.90% | 61,714,410 |
| Oct 29, 2025 | 4.35 | 4.56 | 4.33 | 4.49 | 4.49 | 2.05% | 75,575,910 |
| Oct 28, 2025 | 4.31 | 4.44 | 4.25 | 4.40 | 4.40 | 0.69% | 75,455,120 |
| Oct 27, 2025 | 4.31 | 4.50 | 4.15 | 4.37 | 4.37 | 2.10% | 88,494,200 |
| Oct 24, 2025 | 4.58 | 4.65 | 4.27 | 4.28 | 4.28 | -9.51% | 120,510,800 |
| Oct 23, 2025 | 4.33 | 4.73 | 4.32 | 4.73 | 4.73 | 10.00% | 85,325,750 |
| Oct 22, 2025 | 4.41 | 4.47 | 4.30 | 4.30 | 4.30 | -4.66% | 75,383,550 |
| Oct 21, 2025 | 4.41 | 4.52 | 4.30 | 4.51 | 4.51 | -1.53% | 128,771,900 |
| Oct 20, 2025 | 4.19 | 4.58 | 4.16 | 4.58 | 4.58 | 10.10% | 131,167,000 |
| Oct 17, 2025 | 4.13 | 4.28 | 4.13 | 4.16 | 4.16 | -0.24% | 52,750,050 |
| Oct 16, 2025 | 4.11 | 4.20 | 4.08 | 4.17 | 4.17 | 1.21% | 46,643,470 |
| Oct 15, 2025 | 4.06 | 4.15 | 4.03 | 4.12 | 4.12 | 1.48% | 36,125,920 |
| Oct 14, 2025 | 4.00 | 4.09 | 3.98 | 4.06 | 4.06 | 1.50% | 43,167,320 |
| Oct 13, 2025 | 3.90 | 4.00 | 3.88 | 4.00 | 4.00 | 0.25% | 25,394,470 |
| Oct 10, 2025 | 3.88 | 4.00 | 3.85 | 3.99 | 3.99 | 2.57% | 35,172,940 |
| Oct 9, 2025 | 3.79 | 3.91 | 3.79 | 3.89 | 3.89 | 2.64% | 24,103,950 |
| Sep 30, 2025 | 3.79 | 3.81 | 3.76 | 3.79 | 3.79 | -0.26% | 10,783,200 |