Liaoning HeZhan Energy Group Co., Ltd. (SHE:000809)
China · Delayed Price · Currency is CNY 4.120
-0.110 (-2.60%)
Jun 2, 2026, 3:04 PM CST
SHE:000809 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.18 | 4.22 | 4.07 | 4.12 | 4.12 | -2.60% | 39,107,353 |
| Jun 1, 2026 | 4.17 | 4.26 | 4.16 | 4.23 | 4.23 | 1.20% | 45,486,300 |
| May 29, 2026 | 4.30 | 4.50 | 4.15 | 4.18 | 4.18 | -1.18% | 72,860,230 |
| May 28, 2026 | 4.09 | 4.26 | 4.05 | 4.23 | 4.23 | 3.42% | 69,643,244 |
| May 27, 2026 | 4.03 | 4.22 | 3.90 | 4.09 | 4.09 | -0.49% | 62,240,049 |
| May 26, 2026 | 3.97 | 4.30 | 3.95 | 4.11 | 4.11 | 3.01% | 87,212,320 |
| May 25, 2026 | 3.93 | 4.24 | 3.92 | 3.99 | 3.99 | 1.53% | 72,496,380 |
| May 22, 2026 | 3.84 | 4.02 | 3.65 | 3.93 | 3.93 | -1.75% | 89,864,753 |
| May 21, 2026 | 4.75 | 4.75 | 3.98 | 4.00 | 4.00 | -8.47% | 128,091,000 |
| May 20, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 10.08% | 17,392,900 |
| May 19, 2026 | 3.93 | 4.02 | 3.89 | 3.97 | 3.97 | 0.25% | 13,532,600 |
| May 18, 2026 | 3.82 | 3.97 | 3.78 | 3.96 | 3.96 | 3.66% | 18,347,400 |
| May 15, 2026 | 3.88 | 3.90 | 3.79 | 3.82 | 3.82 | -1.80% | 20,934,440 |
| May 14, 2026 | 3.99 | 4.02 | 3.88 | 3.89 | 3.89 | -2.02% | 18,414,136 |
| May 13, 2026 | 3.88 | 4.03 | 3.86 | 3.97 | 3.97 | 2.06% | 25,146,750 |
| May 12, 2026 | 3.91 | 3.93 | 3.76 | 3.89 | 3.89 | -0.26% | 19,577,000 |
| May 11, 2026 | 4.01 | 4.03 | 3.89 | 3.90 | 3.90 | -2.74% | 22,130,100 |
| May 8, 2026 | 4.00 | 4.05 | 3.96 | 4.01 | 4.01 | -0.50% | 24,170,300 |
| May 7, 2026 | 3.83 | 4.08 | 3.80 | 4.03 | 4.03 | 5.50% | 39,085,750 |
| May 6, 2026 | 3.79 | 3.83 | 3.72 | 3.82 | 3.82 | 1.33% | 21,042,150 |
| Apr 30, 2026 | 3.83 | 3.84 | 3.76 | 3.77 | 3.77 | -0.79% | 13,349,800 |
| Apr 29, 2026 | 3.83 | 3.85 | 3.77 | 3.80 | 3.80 | -1.30% | 23,750,600 |
| 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 |