Liaoning HeZhan Energy Group Co., Ltd. (SHE:000809)
China · Delayed Price · Currency is CNY 3.470
-0.050 (-1.42%)
Aug 14, 2026, 3:04 PM CST
SHE:000809 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 3.45 | 3.50 | 3.31 | 3.35 | 3.35 | -3.46% | 23,144,373 |
| Jun 24, 2026 | 3.51 | 3.57 | 3.43 | 3.47 | 3.47 | -1.98% | 14,868,150 |
| Jun 23, 2026 | 3.47 | 3.68 | 3.44 | 3.54 | 3.54 | 0.85% | 21,289,201 |
| Jun 22, 2026 | 3.66 | 3.68 | 3.43 | 3.51 | 3.51 | -4.62% | 30,711,950 |
| Jun 18, 2026 | 3.65 | 3.75 | 3.52 | 3.68 | 3.68 | -1.34% | 26,314,400 |
| Jun 17, 2026 | 3.95 | 3.95 | 3.67 | 3.73 | 3.73 | -4.85% | 44,911,200 |
| Jun 16, 2026 | 3.98 | 3.99 | 3.81 | 3.92 | 3.92 | -2.49% | 33,873,850 |
| Jun 15, 2026 | 4.20 | 4.24 | 3.95 | 4.02 | 4.02 | -5.63% | 57,828,500 |
| Jun 12, 2026 | 3.89 | 4.28 | 3.89 | 4.26 | 4.26 | 9.51% | 70,020,899 |
| Jun 11, 2026 | 3.70 | 3.99 | 3.68 | 3.89 | 3.89 | 4.85% | 37,687,950 |
| Jun 10, 2026 | 3.80 | 3.82 | 3.64 | 3.71 | 3.71 | -2.88% | 19,939,500 |
| Jun 9, 2026 | 3.81 | 3.87 | 3.77 | 3.82 | 3.82 | 0.26% | 17,344,500 |
| Jun 8, 2026 | 3.89 | 4.01 | 3.76 | 3.81 | 3.81 | -4.27% | 28,204,350 |
| Jun 5, 2026 | 3.99 | 4.04 | 3.82 | 3.98 | 3.98 | -0.25% | 30,313,400 |