Liaoning HeZhan Energy Group Co., Ltd. (SHE:000809)
China
· Delayed Price · Currency is CNY 3.730
+0.040 (1.08%)
Mar 10, 2026, 3:04 PM CST
SHE:000809 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.55 | 3.90 | 3.55 | 3.69 | 3.69 | 3.36% | 74,363,310 |
| Mar 6, 2026 | 3.35 | 3.65 | 3.34 | 3.57 | 3.57 | 5.93% | 46,098,300 |
| Mar 5, 2026 | 3.39 | 3.41 | 3.36 | 3.37 | 3.37 | 0.60% | 11,966,950 |
| Mar 4, 2026 | 3.32 | 3.37 | 3.26 | 3.35 | 3.35 | 0.90% | 14,995,900 |
| Mar 3, 2026 | 3.40 | 3.44 | 3.32 | 3.32 | 3.32 | -2.06% | 20,352,200 |
| Mar 2, 2026 | 3.48 | 3.49 | 3.38 | 3.39 | 3.39 | -3.14% | 17,021,200 |
| Feb 27, 2026 | 3.49 | 3.50 | 3.45 | 3.50 | 3.50 | 0.29% | 11,365,950 |
| Feb 26, 2026 | 3.53 | 3.53 | 3.47 | 3.49 | 3.49 | -0.85% | 12,727,700 |
| Feb 25, 2026 | 3.49 | 3.55 | 3.49 | 3.52 | 3.52 | 0.86% | 14,629,100 |
| Feb 24, 2026 | 3.42 | 3.49 | 3.42 | 3.49 | 3.49 | 2.35% | 15,010,050 |
| Feb 13, 2026 | 3.42 | 3.45 | 3.40 | 3.41 | 3.41 | - | 8,446,350 |
| Feb 12, 2026 | 3.47 | 3.47 | 3.40 | 3.41 | 3.41 | -1.73% | 11,458,302 |
| Feb 11, 2026 | 3.50 | 3.50 | 3.45 | 3.47 | 3.47 | -0.29% | 9,929,925 |
| Feb 10, 2026 | 3.53 | 3.53 | 3.48 | 3.48 | 3.48 | -0.85% | 10,048,550 |
| Feb 9, 2026 | 3.47 | 3.51 | 3.46 | 3.51 | 3.51 | 2.03% | 13,126,000 |
| Feb 6, 2026 | 3.43 | 3.48 | 3.40 | 3.44 | 3.44 | 0.58% | 14,949,950 |
| Feb 5, 2026 | 3.44 | 3.47 | 3.41 | 3.42 | 3.42 | -0.58% | 10,220,951 |
| Feb 4, 2026 | 3.39 | 3.47 | 3.36 | 3.44 | 3.44 | 1.47% | 15,031,800 |
| Feb 3, 2026 | 3.38 | 3.42 | 3.36 | 3.39 | 3.39 | 1.19% | 10,451,500 |
| Feb 2, 2026 | 3.42 | 3.44 | 3.35 | 3.35 | 3.35 | -2.05% | 13,427,700 |
| Jan 30, 2026 | 3.37 | 3.45 | 3.35 | 3.42 | 3.42 | 0.29% | 14,925,600 |
| Jan 29, 2026 | 3.45 | 3.48 | 3.41 | 3.41 | 3.41 | -1.45% | 14,938,450 |
| Jan 28, 2026 | 3.47 | 3.50 | 3.44 | 3.46 | 3.46 | - | 14,991,050 |
| Jan 27, 2026 | 3.54 | 3.55 | 3.40 | 3.46 | 3.46 | -3.08% | 23,585,250 |
| Jan 26, 2026 | 3.61 | 3.64 | 3.52 | 3.57 | 3.57 | -0.83% | 19,737,200 |
| Jan 23, 2026 | 3.56 | 3.66 | 3.55 | 3.60 | 3.60 | 1.41% | 25,394,900 |
| Jan 22, 2026 | 3.49 | 3.57 | 3.46 | 3.55 | 3.55 | 2.01% | 21,475,380 |
| Jan 21, 2026 | 3.51 | 3.51 | 3.47 | 3.48 | 3.48 | -0.85% | 14,427,800 |
| Jan 20, 2026 | 3.48 | 3.52 | 3.44 | 3.51 | 3.51 | 0.86% | 22,656,500 |
| Jan 19, 2026 | 3.41 | 3.50 | 3.39 | 3.48 | 3.48 | 1.75% | 24,347,300 |
| Jan 16, 2026 | 3.38 | 3.42 | 3.37 | 3.42 | 3.42 | 1.48% | 15,097,100 |
| Jan 15, 2026 | 3.39 | 3.41 | 3.35 | 3.37 | 3.37 | -1.46% | 17,602,100 |
| Jan 14, 2026 | 3.47 | 3.49 | 3.39 | 3.42 | 3.42 | -2.01% | 32,799,070 |
| Jan 13, 2026 | 3.42 | 3.50 | 3.38 | 3.49 | 3.49 | 2.05% | 41,850,370 |
| Jan 12, 2026 | 3.44 | 3.44 | 3.40 | 3.42 | 3.42 | -0.58% | 24,386,400 |
| Jan 9, 2026 | 3.43 | 3.48 | 3.39 | 3.44 | 3.44 | 0.29% | 28,005,350 |
| Jan 8, 2026 | 3.41 | 3.44 | 3.40 | 3.43 | 3.43 | 0.88% | 27,594,700 |
| Jan 7, 2026 | 3.44 | 3.45 | 3.40 | 3.40 | 3.40 | -1.73% | 32,994,900 |
| Jan 6, 2026 | 3.42 | 3.47 | 3.39 | 3.46 | 3.46 | -0.29% | 53,325,800 |
| Jan 5, 2026 | 3.60 | 3.63 | 3.42 | 3.47 | 3.47 | -4.67% | 101,798,900 |
| Dec 31, 2025 | 3.31 | 3.64 | 3.24 | 3.64 | 3.64 | 9.97% | 67,205,280 |
| Dec 30, 2025 | 3.34 | 3.35 | 3.29 | 3.31 | 3.31 | -0.90% | 12,590,311 |
| Dec 29, 2025 | 3.36 | 3.37 | 3.31 | 3.34 | 3.34 | -0.60% | 13,425,750 |
| Dec 26, 2025 | 3.36 | 3.43 | 3.32 | 3.36 | 3.36 | -0.30% | 19,543,650 |
| Dec 25, 2025 | 3.34 | 3.38 | 3.30 | 3.37 | 3.37 | 0.90% | 11,904,850 |
| Dec 24, 2025 | 3.28 | 3.38 | 3.26 | 3.34 | 3.34 | 1.83% | 14,679,500 |
| Dec 23, 2025 | 3.34 | 3.34 | 3.26 | 3.28 | 3.28 | -1.80% | 12,309,600 |
| Dec 22, 2025 | 3.33 | 3.37 | 3.30 | 3.34 | 3.34 | 0.60% | 10,392,500 |
| Dec 19, 2025 | 3.24 | 3.33 | 3.22 | 3.32 | 3.32 | 2.15% | 14,882,300 |
| Dec 18, 2025 | 3.26 | 3.29 | 3.21 | 3.25 | 3.25 | - | 12,924,700 |
| Dec 17, 2025 | 3.22 | 3.27 | 3.19 | 3.25 | 3.25 | 0.31% | 14,003,400 |
| Dec 16, 2025 | 3.31 | 3.34 | 3.23 | 3.24 | 3.24 | -2.41% | 12,955,500 |
| Dec 15, 2025 | 3.29 | 3.37 | 3.26 | 3.32 | 3.32 | 0.91% | 14,161,600 |
| Dec 12, 2025 | 3.32 | 3.34 | 3.28 | 3.29 | 3.29 | -1.20% | 16,020,550 |
| Dec 11, 2025 | 3.42 | 3.43 | 3.32 | 3.33 | 3.33 | -2.63% | 19,779,650 |
| Dec 10, 2025 | 3.39 | 3.44 | 3.35 | 3.42 | 3.42 | 0.88% | 19,802,500 |
| Dec 9, 2025 | 3.40 | 3.42 | 3.34 | 3.39 | 3.39 | -0.29% | 14,591,550 |
| Dec 8, 2025 | 3.43 | 3.43 | 3.36 | 3.40 | 3.40 | 0.29% | 17,910,650 |
| Dec 5, 2025 | 3.33 | 3.40 | 3.29 | 3.39 | 3.39 | 1.19% | 22,468,750 |
| Dec 4, 2025 | 3.42 | 3.43 | 3.33 | 3.35 | 3.35 | -2.05% | 16,000,500 |
| Dec 3, 2025 | 3.41 | 3.43 | 3.36 | 3.42 | 3.42 | 0.29% | 17,010,101 |
| Dec 2, 2025 | 3.39 | 3.42 | 3.34 | 3.41 | 3.41 | 0.29% | 15,654,750 |
| Dec 1, 2025 | 3.46 | 3.49 | 3.38 | 3.40 | 3.40 | -0.87% | 20,750,850 |
| Nov 28, 2025 | 3.36 | 3.44 | 3.32 | 3.43 | 3.43 | 2.39% | 20,511,150 |
| Nov 27, 2025 | 3.31 | 3.37 | 3.30 | 3.35 | 3.35 | 0.90% | 19,061,100 |
| Nov 26, 2025 | 3.40 | 3.40 | 3.30 | 3.32 | 3.32 | -1.48% | 20,670,684 |
| Nov 25, 2025 | 3.28 | 3.46 | 3.26 | 3.37 | 3.37 | 3.69% | 35,149,750 |
| Nov 24, 2025 | 3.28 | 3.29 | 3.19 | 3.25 | 3.25 | - | 31,276,050 |
| Nov 21, 2025 | 3.44 | 3.45 | 3.24 | 3.25 | 3.25 | -5.25% | 39,580,700 |
| Nov 20, 2025 | 3.49 | 3.52 | 3.40 | 3.43 | 3.43 | -0.87% | 29,310,700 |
| Nov 19, 2025 | 3.57 | 3.58 | 3.44 | 3.46 | 3.46 | -3.35% | 38,966,800 |
| Nov 18, 2025 | 3.69 | 3.71 | 3.51 | 3.58 | 3.58 | -2.98% | 51,398,550 |
| Nov 17, 2025 | 3.69 | 3.77 | 3.65 | 3.69 | 3.69 | -1.07% | 48,352,310 |
| Nov 14, 2025 | 3.84 | 3.89 | 3.71 | 3.73 | 3.73 | -3.37% | 64,064,550 |
| Nov 13, 2025 | 3.91 | 3.95 | 3.76 | 3.86 | 3.86 | -3.50% | 96,127,430 |
| Nov 12, 2025 | 3.89 | 4.19 | 3.84 | 4.00 | 4.00 | 4.99% | 137,267,800 |
| Nov 11, 2025 | 3.83 | 4.10 | 3.74 | 3.81 | 3.81 | -0.52% | 89,930,000 |
| Nov 10, 2025 | 3.80 | 3.87 | 3.70 | 3.83 | 3.83 | 0.79% | 91,400,950 |
| Nov 7, 2025 | 3.74 | 4.07 | 3.67 | 3.80 | 3.80 | -1.81% | 160,828,200 |
| Nov 6, 2025 | 4.10 | 4.10 | 3.81 | 3.87 | 3.87 | 3.75% | 227,216,100 |
| Nov 5, 2025 | 3.38 | 3.73 | 3.38 | 3.73 | 3.73 | 10.03% | 53,334,300 |
| Nov 4, 2025 | 3.44 | 3.55 | 3.37 | 3.39 | 3.39 | -2.87% | 84,872,730 |
| Nov 3, 2025 | 3.41 | 3.52 | 3.30 | 3.49 | 3.49 | -2.79% | 137,432,400 |
| Oct 31, 2025 | 3.74 | 3.83 | 3.55 | 3.59 | 3.59 | 3.16% | 195,460,300 |
| Oct 30, 2025 | 3.16 | 3.48 | 3.13 | 3.48 | 3.48 | 10.13% | 30,617,400 |
| Oct 29, 2025 | 3.17 | 3.19 | 3.12 | 3.16 | 3.16 | -0.63% | 13,733,700 |
| Oct 28, 2025 | 3.19 | 3.21 | 3.16 | 3.18 | 3.18 | -0.63% | 11,190,150 |
| Oct 27, 2025 | 3.18 | 3.24 | 3.15 | 3.20 | 3.20 | 0.31% | 17,654,020 |
| Oct 24, 2025 | 3.25 | 3.25 | 3.10 | 3.19 | 3.19 | -1.24% | 19,011,070 |
| Oct 23, 2025 | 3.26 | 3.26 | 3.18 | 3.23 | 3.23 | -0.62% | 13,799,000 |
| Oct 22, 2025 | 3.24 | 3.29 | 3.22 | 3.25 | 3.25 | -0.31% | 14,800,250 |
| Oct 21, 2025 | 3.22 | 3.26 | 3.19 | 3.26 | 3.26 | 1.87% | 17,413,850 |
| Oct 20, 2025 | 3.18 | 3.21 | 3.14 | 3.20 | 3.20 | 2.24% | 18,138,200 |
| Oct 17, 2025 | 3.15 | 3.20 | 3.13 | 3.13 | 3.13 | -0.95% | 17,247,600 |
| Oct 16, 2025 | 3.15 | 3.19 | 3.12 | 3.16 | 3.16 | 0.32% | 15,792,250 |
| Oct 15, 2025 | 3.13 | 3.16 | 3.10 | 3.15 | 3.15 | 1.29% | 13,048,150 |
| Oct 14, 2025 | 3.18 | 3.20 | 3.10 | 3.11 | 3.11 | -0.96% | 19,763,600 |
| Oct 13, 2025 | 3.08 | 3.15 | 3.04 | 3.14 | 3.14 | -1.57% | 18,363,850 |
| Oct 10, 2025 | 3.14 | 3.26 | 3.10 | 3.19 | 3.19 | 1.92% | 26,668,730 |
| Oct 9, 2025 | 3.14 | 3.15 | 3.06 | 3.13 | 3.13 | - | 17,929,650 |