Liaoning HeZhan Energy Group Co., Ltd. (000809.SZ) SHZ
3.39
-0.15(-4.24%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
3.39
-0.15(-4.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3.56 | 3.39 | 3.39 | 3.57 | 3.37 | 30.87M |
| April 02, 2026 | 3.71 | 3.54 | 3.54 | 3.73 | 3.52 | 34.96M |
| April 01, 2026 | 3.89 | 3.63 | 3.63 | 3.92 | 3.56 | 67.11M |
| March 31, 2026 | 4.07 | 3.86 | 3.86 | 4.11 | 3.83 | 56.28M |
| March 30, 2026 | 4.11 | 4.12 | 4.12 | 4.15 | 3.92 | 64.93M |
| March 27, 2026 | 4.25 | 4.15 | 4.15 | 4.31 | 4.05 | 74.59M |
| March 26, 2026 | 4.04 | 4.25 | 4.25 | 4.46 | 3.99 | 111.22M |
| March 25, 2026 | 3.9 | 4.06 | 4.06 | 4.13 | 3.83 | 107.86M |
| March 24, 2026 | 3.72 | 4.01 | 4.01 | 4.02 | 3.68 | 132.86M |
| March 23, 2026 | 3.65 | 3.65 | 3.65 | 3.77 | 3.6 | 35.88M |
| March 20, 2026 | 3.81 | 3.71 | 3.71 | 3.89 | 3.7 | 32.43M |
| March 19, 2026 | 3.73 | 3.8 | 3.8 | 3.93 | 3.71 | 40.08M |
| March 18, 2026 | 3.76 | 3.75 | 3.75 | 3.79 | 3.7 | 19.74M |
| March 17, 2026 | 3.79 | 3.76 | 3.76 | 3.87 | 3.74 | 30.2M |
| March 16, 2026 | 3.78 | 3.78 | 3.78 | 3.87 | 3.74 | 31.38M |
| March 13, 2026 | 3.8 | 3.78 | 3.78 | 3.85 | 3.7 | 36.96M |
| March 12, 2026 | 3.71 | 3.81 | 3.81 | 3.84 | 3.69 | 36.68M |
| March 11, 2026 | 3.75 | 3.72 | 3.72 | 3.77 | 3.68 | 32.03M |
| March 10, 2026 | 3.35 | 3.73 | 3.73 | 3.78 | 3.35 | 32.89M |
| March 09, 2026 | 3.55 | 3.69 | 3.69 | 3.9 | 3.55 | 74.73M |
| March 06, 2026 | 3.35 | 3.57 | 3.57 | 3.65 | 3.34 | 46.1M |
| March 05, 2026 | 3.39 | 3.37 | 3.37 | 3.41 | 3.36 | 11.99M |
| March 04, 2026 | 3.49 | 3.29 | 3.29 | 3.49 | 3.26 | 9.62M |
| March 03, 2026 | 3.4 | 3.32 | 3.32 | 3.44 | 3.32 | 20.97M |
| March 02, 2026 | 3.48 | 3.39 | 3.39 | 3.49 | 3.38 | 17.02M |
| February 27, 2026 | 3.49 | 3.5 | 3.5 | 3.5 | 3.45 | 11.54M |
| February 26, 2026 | 3.53 | 3.49 | 3.49 | 3.53 | 3.47 | 12.73M |
| February 25, 2026 | 3.49 | 3.52 | 3.52 | 3.55 | 3.49 | 14.79M |
| February 24, 2026 | 3.42 | 3.49 | 3.49 | 3.49 | 3.42 | 15.01M |
| February 13, 2026 | 3.42 | 3.41 | 0 | 3.45 | 3.4 | 8.45M |
| February 12, 2026 | 3.47 | 3.41 | 0 | 3.47 | 3.4 | 11.46M |
| February 11, 2026 | 3.5 | 3.47 | 0 | 3.5 | 3.45 | 9.93M |
| February 10, 2026 | 3.53 | 3.48 | 0 | 3.53 | 3.48 | 10.13M |
| February 09, 2026 | 3.47 | 3.51 | 0 | 3.51 | 3.46 | 13.13M |
| February 06, 2026 | 3.43 | 3.44 | 0 | 3.48 | 3.4 | 15.12M |
| February 05, 2026 | 3.44 | 3.42 | 0 | 3.47 | 3.41 | 10.38M |
| February 04, 2026 | 3.39 | 3.44 | 0 | 3.47 | 3.36 | 15.03M |
| February 03, 2026 | 3.38 | 3.39 | 0 | 3.42 | 3.36 | 10.57M |
| February 02, 2026 | 3.42 | 3.35 | 0 | 3.44 | 3.35 | 13.43M |
| January 30, 2026 | 3.37 | 3.42 | 0 | 3.45 | 3.35 | 14.93M |
| January 29, 2026 | 3.45 | 3.41 | 0 | 3.48 | 3.41 | 14.94M |
| January 28, 2026 | 3.47 | 3.46 | 0 | 3.5 | 3.44 | 14.99M |
| January 27, 2026 | 3.54 | 3.46 | 0 | 3.55 | 3.4 | 23.75M |
| January 26, 2026 | 3.61 | 3.57 | 0 | 3.64 | 3.52 | 20.01M |
| January 23, 2026 | 3.56 | 3.6 | 0 | 3.66 | 3.55 | 25.74M |
| January 22, 2026 | 3.49 | 3.55 | 0 | 3.57 | 3.46 | 22.08M |
| January 21, 2026 | 3.51 | 3.48 | 0 | 3.51 | 3.47 | 14.43M |
| January 20, 2026 | 3.48 | 3.51 | 0 | 3.52 | 3.44 | 23.25M |
| January 19, 2026 | 3.41 | 3.48 | 0 | 3.5 | 3.39 | 24.35M |
| January 16, 2026 | 3.38 | 3.42 | 0 | 3.42 | 3.37 | 15.58M |
| January 15, 2026 | 3.39 | 3.37 | 0 | 3.41 | 3.35 | 17.88M |
| January 14, 2026 | 3.47 | 3.42 | 0 | 3.49 | 3.39 | 32.8M |
| January 13, 2026 | 3.42 | 3.49 | 0 | 3.5 | 3.38 | 41.85M |
| January 12, 2026 | 3.44 | 3.42 | 0 | 3.44 | 3.4 | 24.93M |
| January 09, 2026 | 3.43 | 3.44 | 0 | 3.48 | 3.39 | 28.01M |
| January 08, 2026 | 3.41 | 3.43 | 0 | 3.44 | 3.4 | 28.4M |
| January 07, 2026 | 3.44 | 3.4 | 0 | 3.45 | 3.4 | 32.99M |
| January 06, 2026 | 3.42 | 3.46 | 0 | 3.47 | 3.39 | 55.06M |
| January 05, 2026 | 3.6 | 3.47 | 0 | 3.63 | 3.42 | 101.8M |
| December 31, 2025 | 3.31 | 3.64 | 0 | 3.64 | 3.24 | 67.25M |