Liaoning HeZhan Energy Group Co., Ltd. (SHE:000809)
China · Delayed Price · Currency is CNY 2.900
+0.010 (0.35%)
Nov 3, 2026, 3:04 PM CST
SHE:000809 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 2.94 | 2.96 | 2.86 | 2.90 | 2.90 | 0.35% | 10,218,650 |
| Nov 2, 2026 | 2.87 | 2.90 | 2.81 | 2.89 | 2.89 | 1.05% | 12,707,997 |
| Oct 30, 2026 | 2.94 | 3.00 | 2.86 | 2.86 | 2.86 | -3.70% | 12,143,200 |
| Oct 29, 2026 | 2.99 | 3.03 | 2.95 | 2.97 | 2.97 | -1.33% | 10,000,500 |
| Oct 28, 2026 | 3.00 | 3.04 | 2.95 | 3.01 | 3.01 | - | 14,173,900 |
| Oct 27, 2026 | 3.11 | 3.15 | 3.00 | 3.01 | 3.01 | -3.22% | 9,512,000 |
| Oct 26, 2026 | 3.15 | 3.15 | 3.04 | 3.11 | 3.11 | -0.32% | 11,447,050 |
| Oct 23, 2026 | 3.13 | 3.14 | 2.94 | 3.12 | 3.12 | - | 14,866,300 |
| Oct 22, 2026 | 3.25 | 3.26 | 3.11 | 3.12 | 3.12 | -4.00% | 11,014,100 |
| Oct 21, 2026 | 3.25 | 3.29 | 3.23 | 3.25 | 3.25 | 0.31% | 9,811,800 |
| Oct 20, 2026 | 3.29 | 3.31 | 3.20 | 3.24 | 3.24 | -1.52% | 11,820,700 |
| Oct 19, 2026 | 3.31 | 3.35 | 3.22 | 3.29 | 3.29 | -1.50% | 14,758,100 |
| Oct 16, 2026 | 3.34 | 3.42 | 3.30 | 3.34 | 3.34 | 0.91% | 16,866,900 |
| Oct 15, 2026 | 3.37 | 3.42 | 3.30 | 3.31 | 3.31 | -3.22% | 19,948,503 |
| Oct 14, 2026 | 3.53 | 3.55 | 3.41 | 3.42 | 3.42 | -2.84% | 18,435,900 |
| Oct 13, 2026 | 3.45 | 3.53 | 3.37 | 3.52 | 3.52 | 1.44% | 24,267,800 |
| Oct 12, 2026 | 3.44 | 3.56 | 3.42 | 3.47 | 3.47 | 0.58% | 23,188,900 |
| Oct 9, 2026 | 3.42 | 3.46 | 3.32 | 3.45 | 3.45 | 0.29% | 22,106,900 |
| Oct 8, 2026 | 3.41 | 3.54 | 3.41 | 3.44 | 3.44 | 0.58% | 20,382,000 |
| Sep 30, 2026 | 3.48 | 3.52 | 3.40 | 3.42 | 3.42 | -1.44% | 17,223,950 |
| Sep 29, 2026 | 3.40 | 3.60 | 3.40 | 3.47 | 3.47 | 1.76% | 26,886,749 |
| Sep 28, 2026 | 3.45 | 3.46 | 3.30 | 3.41 | 3.41 | -1.45% | 30,497,149 |
| Sep 24, 2026 | 3.36 | 3.68 | 3.32 | 3.46 | 3.46 | 3.28% | 42,780,933 |
| Sep 23, 2026 | 3.43 | 3.46 | 3.33 | 3.35 | 3.35 | -2.90% | 19,299,310 |
| Sep 22, 2026 | 3.55 | 3.55 | 3.43 | 3.45 | 3.45 | -1.99% | 20,089,950 |
| Sep 21, 2026 | 3.54 | 3.57 | 3.48 | 3.52 | 3.52 | -1.40% | 20,484,700 |
| Sep 18, 2026 | 3.55 | 3.63 | 3.47 | 3.57 | 3.57 | 0.28% | 33,371,200 |
| Sep 17, 2026 | 3.42 | 3.62 | 3.35 | 3.56 | 3.56 | 3.19% | 36,454,764 |
| Sep 16, 2026 | 3.42 | 3.67 | 3.38 | 3.45 | 3.45 | 1.47% | 26,866,864 |
| Sep 15, 2026 | 3.39 | 3.50 | 3.33 | 3.40 | 3.40 | - | 17,538,400 |
| Sep 14, 2026 | 3.43 | 3.45 | 3.39 | 3.40 | 3.40 | -1.45% | 10,599,600 |
| Sep 11, 2026 | 3.50 | 3.52 | 3.40 | 3.45 | 3.45 | -2.27% | 14,028,500 |
| Sep 10, 2026 | 3.45 | 3.55 | 3.42 | 3.53 | 3.53 | 1.73% | 16,721,800 |
| Sep 9, 2026 | 3.47 | 3.49 | 3.42 | 3.47 | 3.47 | - | 10,529,900 |
| Sep 8, 2026 | 3.40 | 3.48 | 3.38 | 3.47 | 3.47 | 2.36% | 11,824,400 |
| Sep 7, 2026 | 3.35 | 3.41 | 3.33 | 3.39 | 3.39 | 0.59% | 12,280,450 |
| Sep 4, 2026 | 3.38 | 3.45 | 3.35 | 3.37 | 3.37 | - | 15,151,600 |
| Sep 3, 2026 | 3.44 | 3.49 | 3.36 | 3.37 | 3.37 | -1.75% | 12,884,200 |
| Sep 2, 2026 | 3.46 | 3.47 | 3.38 | 3.43 | 3.43 | -1.44% | 13,591,100 |
| Sep 1, 2026 | 3.47 | 3.52 | 3.45 | 3.48 | 3.48 | 0.58% | 9,249,510 |
| Aug 31, 2026 | 3.41 | 3.47 | 3.41 | 3.46 | 3.46 | 0.87% | 10,693,300 |
| Aug 28, 2026 | 3.42 | 3.46 | 3.41 | 3.43 | 3.43 | - | 8,940,900 |
| Aug 27, 2026 | 3.44 | 3.46 | 3.41 | 3.43 | 3.43 | -0.87% | 8,756,700 |
| Aug 26, 2026 | 3.44 | 3.49 | 3.42 | 3.46 | 3.46 | - | 9,756,749 |
| Aug 25, 2026 | 3.39 | 3.47 | 3.33 | 3.46 | 3.46 | 2.37% | 11,072,800 |
| Aug 24, 2026 | 3.46 | 3.47 | 3.35 | 3.38 | 3.38 | -1.74% | 9,759,425 |
| Aug 21, 2026 | 3.41 | 3.46 | 3.33 | 3.44 | 3.44 | - | 11,798,768 |
| Aug 20, 2026 | 3.39 | 3.45 | 3.37 | 3.44 | 3.44 | 1.78% | 10,746,303 |
| Aug 19, 2026 | 3.40 | 3.43 | 3.37 | 3.38 | 3.38 | -1.17% | 13,613,153 |
| Aug 18, 2026 | 3.46 | 3.49 | 3.41 | 3.42 | 3.42 | -1.72% | 11,163,400 |