LIAONING ENERGY INDUSTRY Co.,LTD (SHA:600758)
China
· Delayed Price · Currency is CNY 4.070
-0.030 (-0.73%)
Apr 29, 2026, 3:00 PM CST
SHA:600758 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.03 | 4.13 | 3.96 | 4.09 | - | -0.24% | 69,364,820 |
| Apr 28, 2026 | 4.05 | 4.13 | 4.02 | 4.10 | 4.10 | 0.24% | 66,265,840 |
| Apr 27, 2026 | 3.94 | 4.12 | 3.90 | 4.09 | 4.09 | 2.76% | 81,467,940 |
| Apr 24, 2026 | 4.05 | 4.17 | 3.97 | 3.98 | 3.98 | -3.86% | 96,624,020 |
| Apr 23, 2026 | 3.94 | 4.17 | 3.90 | 4.14 | 4.14 | 4.02% | 134,957,000 |
| Apr 22, 2026 | 3.93 | 4.02 | 3.92 | 3.98 | 3.98 | 0.25% | 72,544,500 |
| Apr 21, 2026 | 3.89 | 3.98 | 3.80 | 3.97 | 3.97 | 2.32% | 95,860,370 |
| Apr 20, 2026 | 3.82 | 3.90 | 3.80 | 3.88 | 3.88 | 1.57% | 50,308,250 |
| Apr 17, 2026 | 3.88 | 3.92 | 3.79 | 3.82 | 3.82 | -1.80% | 57,290,320 |
| Apr 16, 2026 | 3.87 | 3.90 | 3.82 | 3.89 | 3.89 | 0.26% | 53,959,730 |
| Apr 15, 2026 | 3.98 | 3.99 | 3.87 | 3.88 | 3.88 | -3.24% | 72,224,960 |
| Apr 14, 2026 | 4.02 | 4.11 | 3.96 | 4.01 | 4.01 | -1.47% | 73,828,450 |
| Apr 13, 2026 | 3.95 | 4.08 | 3.92 | 4.07 | 4.07 | 3.83% | 111,627,600 |
| Apr 10, 2026 | 4.00 | 4.02 | 3.92 | 3.92 | 3.92 | -2.00% | 84,154,890 |
| Apr 9, 2026 | 4.10 | 4.13 | 3.97 | 4.00 | 4.00 | -2.68% | 85,593,980 |
| Apr 8, 2026 | 4.08 | 4.12 | 4.02 | 4.11 | 4.11 | -0.96% | 103,921,900 |
| Apr 7, 2026 | 4.00 | 4.17 | 3.98 | 4.15 | 4.15 | 2.72% | 100,433,100 |
| Apr 3, 2026 | 4.30 | 4.30 | 4.03 | 4.04 | 4.04 | -7.76% | 135,670,400 |
| Apr 2, 2026 | 4.30 | 4.43 | 4.21 | 4.38 | 4.38 | 0.46% | 166,586,900 |
| Apr 1, 2026 | 4.46 | 4.52 | 4.28 | 4.36 | 4.36 | -4.39% | 192,936,300 |
| Mar 31, 2026 | 4.58 | 4.87 | 4.50 | 4.56 | 4.56 | -8.43% | 260,392,500 |
| Mar 30, 2026 | 5.09 | 5.25 | 4.98 | 4.98 | 4.98 | -9.95% | 102,658,100 |
| Mar 27, 2026 | 5.53 | 5.78 | 5.53 | 5.53 | 5.53 | -9.93% | 231,412,009 |
| Mar 26, 2026 | 5.72 | 6.29 | 5.22 | 6.14 | 6.14 | 7.34% | 436,636,400 |
| Mar 25, 2026 | 5.72 | 5.72 | 5.50 | 5.72 | 5.72 | 10.00% | 163,190,000 |
| Mar 24, 2026 | 5.16 | 5.20 | 5.01 | 5.20 | 5.20 | 9.94% | 126,461,500 |
| Mar 23, 2026 | 4.50 | 4.73 | 4.48 | 4.73 | 4.73 | 10.00% | 94,999,277 |
| Mar 20, 2026 | 4.13 | 4.58 | 4.10 | 4.30 | 4.30 | 2.38% | 145,788,500 |
| Mar 19, 2026 | 4.29 | 4.40 | 4.19 | 4.20 | 4.20 | -0.71% | 105,934,900 |
| Mar 18, 2026 | 4.09 | 4.50 | 4.09 | 4.23 | 4.23 | 3.42% | 117,865,500 |
| Mar 17, 2026 | 4.12 | 4.18 | 4.07 | 4.09 | 4.09 | -0.97% | 29,329,400 |
| Mar 16, 2026 | 4.22 | 4.30 | 4.09 | 4.13 | 4.13 | -1.90% | 34,470,790 |
| Mar 13, 2026 | 4.23 | 4.31 | 4.19 | 4.21 | 4.21 | -0.71% | 52,622,350 |
| Mar 12, 2026 | 4.13 | 4.27 | 4.12 | 4.24 | 4.24 | 2.91% | 54,590,940 |
| Mar 11, 2026 | 4.06 | 4.14 | 4.00 | 4.12 | 4.12 | 0.98% | 33,274,750 |
| Mar 10, 2026 | 4.12 | 4.17 | 4.06 | 4.08 | 4.08 | -1.69% | 36,385,500 |
| Mar 9, 2026 | 4.35 | 4.45 | 4.15 | 4.15 | 4.15 | 0.73% | 54,227,553 |
| 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 |