Liaoning HeZhan Energy Group Co., Ltd. (SHE:000809)
China · Delayed Price · Currency is CNY 4.150
-0.100 (-2.35%)
At close: Mar 27, 2026
SHE:000809 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |