Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

LIAONING ENERGY INDUSTRY Co.,LTD (600758.SS)

3.4900
-0.1200
(-3.32%)
At close: April 30 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20253.59003.63003.48003.49003.490024,944,400
Apr 29, 20253.61003.67003.57003.61003.610018,680,000
Apr 28, 20253.71003.71003.57003.61003.610024,050,679
Apr 25, 20253.62003.71003.61003.66003.660032,281,220
Apr 24, 20253.56003.59003.53003.54003.540017,327,401
Apr 23, 20253.59003.61003.54003.57003.570013,472,500
Apr 22, 20253.55003.62003.54003.57003.570014,178,746
Apr 21, 20253.50003.56003.49003.55003.550012,853,000
Apr 18, 20253.51003.54003.46003.51003.510011,829,833
Apr 17, 20253.47003.55003.46003.54003.540014,820,106
Apr 16, 20253.55003.57003.43003.50003.500019,387,446
Apr 15, 20253.56003.58003.51003.56003.560015,922,246
Apr 14, 20253.47003.61003.47003.57003.570024,339,100
Apr 11, 20253.39003.48003.38003.43003.430017,764,346
Apr 10, 20253.44003.50003.39003.44003.440029,804,901
Apr 9, 20253.22003.40003.05003.37003.370040,817,545
Apr 8, 20253.34003.38003.20003.30003.300037,042,300
Apr 7, 20253.53003.55003.35003.35003.350032,861,700
Apr 3, 20253.66003.74003.66003.72003.720020,349,900
Apr 2, 20253.78003.80003.70003.72003.720025,014,096
Apr 1, 20253.78003.86003.73003.81003.810038,824,826
Mar 31, 20253.89003.94003.63003.74003.740080,248,707
Mar 28, 20254.15004.25004.00004.02004.020050,032,990
Mar 27, 20254.39004.42004.12004.15004.150055,247,607
Mar 26, 20254.41004.53004.35004.46004.460059,817,859
Mar 25, 20254.35004.62004.25004.57004.5700105,591,631
Mar 24, 20254.10004.31004.10004.29004.290093,764,333
Mar 21, 20254.13004.36004.08004.11004.1100116,743,403
Mar 20, 20253.87004.26003.86004.26004.260068,273,014
Mar 19, 20253.85003.94003.83003.87003.870030,589,200
Mar 18, 20253.88003.89003.80003.86003.860019,853,638
Mar 17, 20253.81003.94003.80003.88003.880032,505,700
Mar 14, 20253.79003.83003.75003.80003.800029,676,555
Mar 13, 20253.72003.81003.72003.80003.800031,732,064
Mar 12, 20253.73003.76003.68003.73003.730014,775,364
Mar 11, 20253.66003.72003.63003.72003.720016,876,955
Mar 10, 20253.64003.73003.62003.68003.680016,483,085
Mar 7, 20253.58003.65003.57003.63003.630011,779,500
Mar 6, 20253.61003.63003.55003.60003.600010,724,200
Mar 5, 20253.65003.66003.56003.60003.600012,829,900
Mar 4, 20253.61003.65003.59003.64003.64009,951,500
Mar 3, 20253.63003.67003.61003.63003.630010,708,299
Feb 28, 20253.67003.70003.60003.62003.620012,181,630
Feb 27, 20253.69003.72003.61003.67003.670014,110,000
Feb 26, 20253.60003.71003.58003.69003.690018,966,682
Feb 25, 20253.65003.66003.57003.59003.590011,856,991
Feb 24, 20253.60003.67003.58003.66003.660013,481,063
Feb 21, 20253.62003.62003.57003.60003.600010,039,012
Feb 20, 20253.55003.63003.53003.61003.610011,470,100
Feb 19, 20253.54003.58003.52003.54003.540010,446,260
Feb 18, 20253.61003.61003.54003.55003.550012,720,900
Feb 17, 20253.58003.62003.55003.61003.610010,593,206
Feb 14, 20253.61003.61003.56003.58003.580011,947,530
Feb 13, 20253.63003.65003.60003.60003.600010,973,725
Feb 12, 20253.62003.66003.59003.63003.630012,297,599
Feb 11, 20253.60003.65003.57003.64003.640016,254,061
Feb 10, 20253.58003.64003.56003.61003.610017,448,546
Feb 7, 20253.57003.61003.55003.58003.580021,759,361
Feb 6, 20253.55003.60003.45003.56003.560031,145,160
Feb 5, 20253.69003.69003.50003.54003.540050,457,579
Jan 27, 20253.50003.61003.50003.61003.610020,803,009
Jan 24, 20253.27003.30003.25003.28003.28007,937,041
Jan 23, 20253.28003.35003.27003.28003.28006,878,300
Jan 22, 20253.31003.31003.24003.26003.26005,926,980
Jan 21, 20253.36003.38003.29003.30003.30006,913,160
Jan 20, 20253.35003.38003.29003.36003.36008,513,160
Jan 17, 20253.36003.38003.31003.34003.34008,009,007
Jan 16, 20253.31003.40003.30003.36003.360010,058,600
Jan 15, 20253.31003.31003.25003.30003.30007,948,900
Jan 14, 20253.21003.32003.21003.31003.310012,451,849
Jan 13, 20253.18003.21003.11003.20003.20009,514,200
Jan 10, 20253.28003.29003.18003.18003.18008,814,370
Jan 9, 20253.30003.31003.26003.26003.26007,521,100
Jan 8, 20253.31003.34003.23003.31003.310010,306,400
Jan 7, 20253.30003.34003.24003.33003.33009,153,800
Jan 6, 20253.27003.36003.18003.32003.320013,758,600
Jan 3, 20253.36003.38003.25003.27003.270016,420,500
Jan 2, 20253.38003.47003.32003.36003.360015,510,600
Dec 31, 20243.49003.56003.42003.44003.440015,105,308
Dec 30, 20243.54003.54003.43003.48003.480012,483,444
Dec 27, 20243.43003.55003.42003.53003.530015,885,857
Dec 26, 20243.48003.51003.42003.43003.430011,541,431
Dec 25, 20243.59003.61003.46003.49003.490015,828,519
Dec 24, 20243.55003.60003.54003.59003.590016,368,861
Dec 23, 20243.61003.67003.52003.53003.530020,235,461
Dec 20, 2024 0.02 Dividend
Dec 20, 20243.62003.65003.57003.59003.590011,581,174
Dec 19, 20243.64003.70003.59003.65003.630017,071,200
Dec 18, 20243.65003.74003.62003.68003.659820,609,880
Dec 17, 20243.77003.77003.62003.64003.620127,973,201
Dec 16, 20243.72003.79003.71003.77003.749314,416,800
Dec 13, 20243.83003.83003.68003.70003.679720,246,600
Dec 12, 20243.80003.83003.76003.83003.809011,994,250
Dec 11, 20243.72003.81003.71003.81003.789118,745,108
Dec 10, 20243.85003.88003.70003.71003.689724,846,500
Dec 9, 20243.82003.89003.74003.78003.759319,034,001
Dec 6, 20243.74003.83003.72003.82003.799121,576,101
Dec 5, 20243.71003.74003.67003.74003.719514,488,051
Dec 4, 20243.71003.74003.65003.69003.669814,801,934
Dec 3, 20243.69003.71003.64003.71003.689714,152,020
Dec 2, 20243.58003.71003.57003.69003.669824,324,122
Nov 29, 20243.56003.58003.51003.56003.540513,222,301
Nov 28, 20243.55003.59003.54003.56003.540511,163,670
Nov 27, 20243.59003.59003.44003.55003.530516,379,700
Nov 26, 20243.61003.61003.55003.57003.55049,650,398
Nov 25, 20243.55003.61003.52003.59003.570313,092,844
Nov 22, 20243.67003.70003.53003.55003.530515,782,887
Nov 21, 20243.68003.72003.62003.66003.639911,965,700
Nov 20, 20243.62003.70003.58003.70003.679718,416,561
Nov 19, 20243.55003.65003.52003.62003.600215,286,358
Nov 18, 20243.46003.64003.46003.55003.530526,283,922
Nov 15, 20243.45003.56003.45003.45003.431113,720,570
Nov 14, 20243.59003.61003.49003.50003.480813,800,400
Nov 13, 20243.60003.65003.54003.59003.570314,426,823
Nov 12, 20243.70003.73003.59003.61003.590222,670,451
Nov 11, 20243.73003.78003.67003.70003.679720,081,000
Nov 8, 20243.72003.83003.69003.72003.699629,430,350
Nov 7, 20243.62003.77003.61003.75003.729531,955,800
Nov 6, 20243.60003.65003.56003.63003.610122,628,000
Nov 5, 20243.57003.63003.52003.62003.600225,484,230
Nov 4, 20243.49003.67003.42003.58003.560430,179,519
Nov 1, 20243.56003.58003.44003.47003.451022,096,484
Oct 31, 20243.41003.54003.37003.51003.490824,465,550
Oct 30, 20243.35003.60003.35003.44003.421227,271,810
Oct 29, 20243.46003.48003.32003.32003.301821,284,897
Oct 28, 20243.30003.45003.29003.45003.431124,442,600
Oct 25, 20243.28003.32003.28003.30003.281912,965,098
Oct 24, 20243.25003.29003.23003.28003.26209,219,100
Oct 23, 20243.24003.29003.20003.27003.252114,458,000
Oct 22, 20243.16003.27003.15003.23003.212318,350,714
Oct 21, 20243.16003.17003.12003.15003.132711,957,960
Oct 18, 20243.11003.18003.09003.15003.132712,858,468
Oct 17, 20243.18003.20003.11003.11003.093010,504,300
Oct 16, 20243.13003.19003.13003.17003.152610,416,260
Oct 15, 20243.21003.21003.14003.15003.132710,881,800
Oct 14, 20243.16003.23003.16003.21003.192414,249,601
Oct 11, 20243.31003.33003.15003.19003.172518,344,150
Oct 10, 20243.21003.44003.18003.35003.331630,512,500
Oct 9, 20243.46003.46003.17003.17003.152633,303,980
Oct 8, 20243.71003.71003.31003.50003.480845,423,960
Sep 30, 20243.22003.39003.16003.37003.351539,133,678
Sep 27, 20243.08003.14003.04003.14003.122813,014,780
Sep 26, 20242.91003.03002.88003.03003.013417,660,880
Sep 25, 20242.91003.02002.91002.91002.894116,888,900
Sep 24, 20242.79002.90002.77002.90002.884113,644,880
Sep 23, 20242.76002.78002.71002.78002.76485,573,000
Sep 20, 20242.75002.76002.72002.76002.74494,691,800
Sep 19, 20242.68002.75002.66002.75002.73498,728,460
Sep 18, 20242.69002.69002.61002.67002.65547,099,500
Sep 13, 20242.72002.74002.67002.68002.66538,830,534
Sep 12, 20242.64002.68002.63002.66002.64545,911,000
Sep 11, 20242.65002.65002.60002.62002.60563,766,300
Sep 10, 20242.63002.66002.62002.65002.63555,721,323
Sep 9, 20242.65002.65002.60002.63002.61564,830,100
Sep 6, 20242.68002.68002.65002.65002.63553,578,700
Sep 5, 20242.65002.70002.65002.67002.65544,816,000
Sep 4, 20242.70002.71002.65002.66002.64546,807,400
Sep 3, 20242.76002.78002.70002.71002.69527,848,500
Sep 2, 20242.78002.82002.75002.76002.74498,093,600
Aug 30, 20242.75002.82002.74002.78002.76486,850,100
Aug 29, 20242.75002.76002.73002.75002.73494,262,500
Aug 28, 20242.73002.78002.72002.75002.73493,136,600
Aug 27, 20242.76002.76002.72002.73002.71503,605,401
Aug 26, 20242.71002.77002.70002.74002.72504,094,200
Aug 23, 20242.74002.77002.70002.71002.69523,972,600
Aug 22, 20242.75002.79002.74002.74002.72505,432,800
Aug 21, 20242.77002.80002.75002.76002.74493,660,800
Aug 20, 20242.83002.84002.77002.78002.76485,360,700
Aug 19, 20242.86002.87002.82002.83002.81454,813,640
Aug 16, 20242.85002.87002.82002.83002.81455,580,300
Aug 15, 20242.83002.87002.81002.86002.84436,356,000
Aug 14, 20242.85002.87002.83002.84002.82443,498,080
Aug 13, 20242.86002.87002.82002.87002.85435,464,000
Aug 12, 20242.88002.88002.84002.85002.83446,187,200
Aug 9, 20242.90002.91002.87002.88002.86425,761,300
Aug 8, 20242.89002.90002.86002.88002.86425,537,200
Aug 7, 20242.85002.90002.83002.89002.87428,039,028
Aug 6, 20242.83002.87002.82002.85002.83446,417,300
Aug 5, 20242.88002.90002.82002.82002.80458,734,570
Aug 2, 20242.91002.92002.86002.88002.86426,837,280
Aug 1, 20242.89002.93002.86002.91002.89419,331,940
Jul 31, 20242.76002.89002.74002.88002.864212,235,263
Jul 30, 20242.72002.76002.70002.76002.74496,209,600
Jul 29, 20242.70002.73002.67002.73002.71506,109,430
Jul 26, 20242.66002.72002.66002.70002.68526,216,900
Jul 25, 20242.67002.69002.63002.68002.66536,943,028
Jul 24, 20242.66002.72002.65002.69002.675310,430,700
Jul 23, 20242.66002.73002.65002.66002.64547,979,440
Jul 22, 20242.68002.68002.63002.66002.64544,866,300
Jul 19, 20242.68002.70002.64002.67002.65544,867,000
Jul 18, 20242.71002.71002.63002.69002.67536,266,340
Jul 17, 20242.72002.75002.70002.71002.69525,547,940
Jul 16, 20242.74002.74002.71002.73002.71505,291,630
Jul 15, 20242.81002.81002.71002.74002.72508,236,300
Jul 12, 20242.81002.87002.77002.79002.77477,823,100
Jul 11, 20242.74002.84002.73002.82002.804511,864,930
Jul 10, 20242.84002.84002.67002.69002.675315,113,913
Jul 9, 20242.80002.87002.77002.86002.84437,076,011
Jul 8, 20242.92002.93002.79002.80002.78477,867,500
Jul 5, 20242.91002.91002.91002.91002.8941-
Jul 4, 20243.00003.03002.90002.91002.89419,428,500
Jul 3, 20243.02003.06002.99003.00002.98367,194,801
Jul 2, 20242.95003.03002.94003.02003.00359,969,401
Jul 1, 20242.85002.95002.85002.95002.93388,609,501
Jun 28, 20242.86002.90002.83002.86002.84437,245,490
Jun 27, 20242.89002.93002.83002.85002.83449,164,400
Jun 26, 20242.84002.90002.79002.88002.864210,170,400
Jun 25, 20242.84002.88002.82002.84002.82447,321,200
Jun 24, 20242.94002.94002.81002.83002.814511,594,100
Jun 21, 20242.97003.00002.94002.95002.93388,874,300
Jun 20, 20243.03003.06002.97002.99002.97369,388,800
Jun 19, 20243.03003.10003.03003.04003.02337,909,200
Jun 18, 20243.05003.08003.03003.05003.03337,052,500
Jun 17, 20243.09003.13003.03003.05003.033310,488,301
Jun 14, 20243.08003.11003.04003.08003.06319,509,601
Jun 13, 20243.14003.14003.05003.07003.053210,318,810
Jun 12, 20243.04003.16003.03003.15003.132710,411,811
Jun 11, 20243.14003.14003.02003.06003.043213,836,300
Jun 7, 20243.05003.17003.05003.17003.152612,928,910
Jun 6, 20243.16003.21003.02003.04003.023315,614,860
Jun 5, 20243.24003.27003.15003.16003.14278,453,600
Jun 4, 20243.26003.28003.19003.26003.24219,353,107
Jun 3, 20243.40003.40003.23003.28003.262015,740,821
May 31, 20243.39003.43003.35003.38003.361512,386,260
May 30, 20243.47003.50003.37003.39003.371415,886,200
May 29, 20243.55003.57003.45003.51003.490824,866,560
May 28, 20243.48003.60003.45003.55003.530526,268,124
May 27, 20243.38003.48003.37003.43003.411212,712,400
May 24, 20243.32003.44003.32003.39003.371413,250,993
May 23, 20243.46003.46003.32003.34003.321713,155,600
May 22, 20243.46003.51003.45003.47003.451010,551,900
May 21, 20243.48003.52003.44003.46003.441010,038,697
May 20, 20243.43003.50003.41003.49003.470915,646,800
May 17, 20243.43003.43003.38003.43003.41127,839,400
May 16, 20243.39003.44003.39003.40003.381410,836,400
May 15, 20243.45003.46003.38003.38003.361510,262,784
May 14, 20243.40003.47003.39003.43003.411215,955,300
May 13, 20243.38003.41003.33003.39003.371412,945,600
May 10, 20243.39003.40003.35003.39003.371412,491,184
May 9, 20243.35003.43003.35003.37003.351510,375,193
May 8, 20243.33003.40003.33003.36003.341614,435,888
May 7, 20243.35003.37003.31003.35003.33169,549,924
May 6, 20243.26003.36003.26003.35003.331620,409,836
Apr 30, 20243.24003.28003.22003.24003.222214,416,600

Related Tickers

600167.SS LUENMEI HOLDING
5.87
+1.91%
 
AMIXA.BD Amixa Holding Nyilvánosan Muködo Részvénytársaság
340.00
0.00%
 
000600.SZ Jointo Energy Investment Co., Ltd. Hebei
6.42
-1.68%
 
BTP.VN Ba Ria Thermal Power Joint Stock Company
11,700.00
+0.43%
 
001896.SZ Henan Yuneng Holdings Co.,Ltd.
4.2100
0.00%
 
600864.SS Harbin Hatou Investment Co.,Ltd
5.67
-0.18%
 
000531.SZ Guangzhou Hengyun Enterprises Holding Ltd
6.19
-2.21%
 
000958.SZ SPIC Industry-Finance Holdings Co., Ltd.
6.40
-0.31%
 
130660.KS Korea Electric Power Industrial Development Co., Ltd
11,720.00
-7.13%
 
000899.SZ Jiangxi Ganneng Co., Ltd.
9.18
-1.18%