Liaoning HeZhan Energy Group Co., Ltd. (SHE:000809)
China
· Delayed Price · Currency is CNY 3.800
-0.050 (-1.30%)
Apr 29, 2026, 3:04 PM CST
SHE:000809 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.51 | 3.85 | 3.51 | 3.80 | - | -1.30% | 24,063,800 |
| Apr 28, 2026 | 3.80 | 3.95 | 3.78 | 3.85 | 3.85 | 4.05% | 43,065,500 |
| Apr 27, 2026 | 3.55 | 3.75 | 3.54 | 3.70 | 3.70 | 4.23% | 30,492,899 |
| Apr 24, 2026 | 3.51 | 3.59 | 3.49 | 3.55 | 3.55 | - | 12,758,050 |
| Apr 23, 2026 | 3.60 | 3.60 | 3.51 | 3.55 | 3.55 | -0.84% | 12,882,879 |
| Apr 22, 2026 | 3.59 | 3.63 | 3.57 | 3.58 | 3.58 | -0.56% | 11,602,529 |
| Apr 21, 2026 | 3.57 | 3.61 | 3.52 | 3.60 | 3.60 | 0.56% | 14,928,300 |
| Apr 20, 2026 | 3.50 | 3.59 | 3.48 | 3.58 | 3.58 | 1.70% | 13,377,150 |
| Apr 17, 2026 | 3.53 | 3.57 | 3.49 | 3.52 | 3.52 | - | 13,862,050 |
| Apr 16, 2026 | 3.51 | 3.53 | 3.44 | 3.52 | 3.52 | 0.86% | 12,115,400 |
| Apr 15, 2026 | 3.62 | 3.63 | 3.48 | 3.49 | 3.49 | -3.86% | 18,845,009 |
| Apr 14, 2026 | 3.63 | 3.63 | 3.56 | 3.63 | 3.63 | 1.11% | 15,891,550 |
| Apr 13, 2026 | 3.53 | 3.59 | 3.50 | 3.59 | 3.59 | 1.41% | 13,897,100 |
| Apr 10, 2026 | 3.53 | 3.56 | 3.51 | 3.54 | 3.54 | 0.57% | 11,411,810 |
| Apr 9, 2026 | 3.53 | 3.64 | 3.50 | 3.52 | 3.52 | -1.40% | 21,751,056 |
| Apr 8, 2026 | 3.60 | 3.64 | 3.51 | 3.57 | 3.57 | 0.28% | 24,144,100 |
| Apr 7, 2026 | 3.41 | 3.58 | 3.38 | 3.56 | 3.56 | 5.01% | 31,022,430 |
| Apr 3, 2026 | 3.56 | 3.57 | 3.37 | 3.39 | 3.39 | -4.24% | 30,306,957 |
| Apr 2, 2026 | 3.71 | 3.73 | 3.52 | 3.54 | 3.54 | -2.48% | 34,535,300 |
| Apr 1, 2026 | 3.89 | 3.92 | 3.56 | 3.63 | 3.63 | -5.96% | 66,533,790 |
| Mar 31, 2026 | 4.07 | 4.11 | 3.83 | 3.86 | 3.86 | -6.31% | 55,788,890 |
| Mar 30, 2026 | 4.11 | 4.15 | 3.92 | 4.12 | 4.12 | -0.72% | 64,927,010 |
| Mar 27, 2026 | 4.25 | 4.31 | 4.05 | 4.15 | 4.15 | -2.35% | 73,378,110 |
| Mar 26, 2026 | 4.04 | 4.46 | 3.99 | 4.25 | 4.25 | 4.68% | 109,431,400 |
| Mar 25, 2026 | 3.90 | 4.13 | 3.83 | 4.06 | 4.06 | 1.25% | 106,721,700 |
| Mar 24, 2026 | 3.72 | 4.02 | 3.68 | 4.01 | 4.01 | 9.86% | 132,863,600 |
| Mar 23, 2026 | 3.65 | 3.77 | 3.60 | 3.65 | 3.65 | -1.62% | 35,477,000 |
| Mar 20, 2026 | 3.81 | 3.89 | 3.70 | 3.71 | 3.71 | -2.37% | 32,084,560 |
| Mar 19, 2026 | 3.73 | 3.93 | 3.71 | 3.80 | 3.80 | 1.33% | 39,732,550 |
| Mar 18, 2026 | 3.76 | 3.79 | 3.70 | 3.75 | 3.75 | -0.27% | 19,451,850 |
| Mar 17, 2026 | 3.79 | 3.87 | 3.74 | 3.76 | 3.76 | -0.53% | 30,018,010 |
| Mar 16, 2026 | 3.78 | 3.87 | 3.74 | 3.78 | 3.78 | - | 31,375,300 |
| Mar 13, 2026 | 3.80 | 3.85 | 3.70 | 3.78 | 3.78 | -0.79% | 36,656,300 |
| Mar 12, 2026 | 3.71 | 3.84 | 3.69 | 3.81 | 3.81 | 2.42% | 35,621,620 |
| Mar 11, 2026 | 3.75 | 3.77 | 3.68 | 3.72 | 3.72 | -0.27% | 31,316,720 |
| Mar 10, 2026 | 3.67 | 3.78 | 3.65 | 3.73 | 3.73 | 1.08% | 50,504,910 |
| 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 |