Liaoning HeZhan Energy Group Co., Ltd. (SHE:000809)
China · Delayed Price · Currency is CNY 3.370
-0.060 (-1.75%)
Sep 3, 2026, 3:04 PM CST
SHE:000809 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3.42 | 3.49 | 3.36 | 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 |
| Aug 17, 2026 | 3.48 | 3.50 | 3.43 | 3.48 | 3.48 | 0.29% | 9,077,497 |
| Aug 14, 2026 | 3.53 | 3.56 | 3.45 | 3.47 | 3.47 | -1.42% | 14,235,250 |
| Aug 13, 2026 | 3.53 | 3.60 | 3.47 | 3.52 | 3.52 | 0.86% | 16,544,100 |
| Aug 12, 2026 | 3.43 | 3.50 | 3.43 | 3.49 | 3.49 | 1.45% | 8,514,600 |
| Aug 11, 2026 | 3.45 | 3.47 | 3.39 | 3.44 | 3.44 | - | 10,317,700 |
| Aug 10, 2026 | 3.36 | 3.46 | 3.34 | 3.44 | 3.44 | 2.38% | 13,593,650 |
| Aug 7, 2026 | 3.35 | 3.37 | 3.28 | 3.36 | 3.36 | 0.30% | 11,395,350 |
| Aug 6, 2026 | 3.28 | 3.35 | 3.25 | 3.35 | 3.35 | 2.13% | 15,752,614 |
| Aug 5, 2026 | 3.26 | 3.30 | 3.25 | 3.28 | 3.28 | 0.92% | 14,199,870 |
| Aug 4, 2026 | 3.28 | 3.30 | 3.20 | 3.25 | 3.25 | -0.61% | 10,556,650 |
| Aug 3, 2026 | 3.17 | 3.31 | 3.17 | 3.27 | 3.27 | 3.15% | 14,723,500 |
| Jul 31, 2026 | 3.11 | 3.21 | 3.11 | 3.17 | 3.17 | 1.93% | 11,326,100 |
| Jul 30, 2026 | 3.15 | 3.21 | 3.08 | 3.11 | 3.11 | -1.58% | 15,166,000 |
| Jul 29, 2026 | 3.14 | 3.23 | 3.10 | 3.16 | 3.16 | 0.64% | 18,935,300 |
| Jul 28, 2026 | 3.05 | 3.24 | 3.00 | 3.14 | 3.14 | 2.95% | 23,464,620 |
| Jul 27, 2026 | 2.90 | 3.05 | 2.88 | 3.05 | 3.05 | 4.81% | 13,671,000 |
| Jul 24, 2026 | 2.95 | 2.97 | 2.87 | 2.91 | 2.91 | -1.69% | 10,269,000 |
| Jul 23, 2026 | 2.84 | 2.97 | 2.84 | 2.96 | 2.96 | 3.86% | 14,716,498 |
| Jul 22, 2026 | 2.85 | 2.92 | 2.82 | 2.85 | 2.85 | -1.04% | 9,212,500 |
| Jul 21, 2026 | 2.93 | 2.95 | 2.74 | 2.88 | 2.88 | -1.71% | 20,839,200 |
| Jul 20, 2026 | 3.04 | 3.08 | 2.92 | 2.93 | 2.93 | -2.01% | 17,663,000 |
| Jul 17, 2026 | 3.13 | 3.16 | 2.97 | 2.99 | 2.99 | -4.17% | 20,055,600 |
| Jul 16, 2026 | 3.14 | 3.19 | 3.06 | 3.12 | 3.12 | -0.64% | 15,869,450 |
| Jul 15, 2026 | 3.10 | 3.17 | 3.04 | 3.14 | 3.14 | 2.28% | 18,593,517 |
| Jul 14, 2026 | 2.99 | 3.07 | 2.94 | 3.07 | 3.07 | 2.68% | 11,768,000 |
| Jul 13, 2026 | 3.09 | 3.10 | 2.98 | 2.99 | 2.99 | -2.29% | 15,790,350 |
| Jul 10, 2026 | 3.06 | 3.14 | 2.97 | 3.06 | 3.06 | 0.99% | 16,070,250 |
| Jul 9, 2026 | 3.03 | 3.08 | 2.95 | 3.03 | 3.03 | -0.66% | 13,307,650 |
| Jul 8, 2026 | 3.08 | 3.09 | 2.99 | 3.05 | 3.05 | -0.65% | 12,796,150 |
| Jul 7, 2026 | 3.19 | 3.19 | 3.06 | 3.07 | 3.07 | -3.46% | 16,500,150 |
| Jul 6, 2026 | 3.22 | 3.29 | 3.16 | 3.18 | 3.18 | -1.24% | 13,401,965 |
| Jul 3, 2026 | 3.20 | 3.26 | 3.15 | 3.22 | 3.22 | 2.55% | 15,552,828 |
| Jul 2, 2026 | 3.22 | 3.31 | 3.13 | 3.14 | 3.14 | -2.18% | 16,381,500 |
| Jul 1, 2026 | 3.16 | 3.26 | 3.15 | 3.21 | 3.21 | 1.26% | 15,463,400 |
| Jun 30, 2026 | 3.23 | 3.27 | 3.15 | 3.17 | 3.17 | -2.16% | 15,377,450 |
| Jun 29, 2026 | 3.32 | 3.36 | 3.16 | 3.24 | 3.24 | -2.11% | 22,623,549 |
| Jun 26, 2026 | 3.35 | 3.40 | 3.28 | 3.31 | 3.31 | -1.19% | 18,398,400 |