Liaoning HeZhan Energy Group Co., Ltd. (000809.SZ) SHZ
4.03
-0.09(-2.18%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
000809.SZ Historical Return
If you invested ¥1000 in Liaoning HeZhan Energy Group Co., Ltd. (000809.SZ) 10 years ago, it would be worth ¥894.51 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,014.85, while ¥1000 invested 1 year ago would be worth ¥1,283.91. This corresponds to total returns of -10.55%, 101.49%, 28.39%, respectively, with annualized returns of -1.11%, 15.03%, 28.39%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000809.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.18 | 4.12 | 4.12 | 4.22 | 4.07 | 39.11M |
| June 01, 2026 | 4.17 | 4.23 | 4.23 | 4.26 | 4.16 | 45.49M |
| May 29, 2026 | 4.3 | 4.18 | 4.18 | 4.5 | 4.15 | 73.29M |
| May 28, 2026 | 4.09 | 4.23 | 4.23 | 4.26 | 4.05 | 69.64M |
| May 27, 2026 | 4.03 | 4.09 | 4.09 | 4.22 | 3.9 | 62.24M |
| May 26, 2026 | 3.97 | 4.11 | 4.11 | 4.3 | 3.95 | 87.21M |
| May 25, 2026 | 3.93 | 3.99 | 3.99 | 4.24 | 3.92 | 72.5M |
| May 22, 2026 | 3.84 | 3.93 | 3.93 | 4.02 | 3.65 | 89.86M |
| May 21, 2026 | 3.82 | 4 | 4 | 4.75 | 3.82 | 128.09M |
| May 20, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 17.41M |
| May 19, 2026 | 3.93 | 3.97 | 3.97 | 4.02 | 3.89 | 13.53M |
| May 18, 2026 | 3.82 | 3.96 | 3.96 | 3.97 | 3.78 | 18.35M |
| May 15, 2026 | 3.88 | 3.82 | 3.82 | 3.9 | 3.79 | 20.93M |
| May 14, 2026 | 3.99 | 3.89 | 3.89 | 4.02 | 3.88 | 18.41M |
| May 13, 2026 | 3.88 | 3.97 | 3.97 | 4.03 | 3.86 | 25.15M |
| May 12, 2026 | 3.91 | 3.89 | 3.89 | 3.93 | 3.76 | 19.8M |
| May 11, 2026 | 4.01 | 3.9 | 3.9 | 4.03 | 3.89 | 22.13M |
| May 08, 2026 | 4 | 4.01 | 4.01 | 4.05 | 3.96 | 24.17M |
| May 07, 2026 | 3.83 | 4.03 | 4.03 | 4.08 | 3.8 | 39.3M |
| May 06, 2026 | 3.79 | 3.82 | 3.82 | 3.83 | 3.72 | 21.18M |
| April 30, 2026 | 3.83 | 3.77 | 3.77 | 3.84 | 3.76 | 13.35M |
| April 29, 2026 | 3.83 | 3.8 | 3.8 | 3.85 | 3.77 | 24.06M |
| April 28, 2026 | 3.8 | 3.85 | 3.85 | 3.95 | 3.78 | 43.07M |
| April 27, 2026 | 3.55 | 3.7 | 3.7 | 3.75 | 3.54 | 30.76M |
| April 24, 2026 | 3.51 | 3.55 | 3.55 | 3.59 | 3.49 | 12.79M |
| April 23, 2026 | 3.6 | 3.55 | 3.55 | 3.6 | 3.51 | 12.91M |
| April 22, 2026 | 3.59 | 3.58 | 3.58 | 3.63 | 3.57 | 11.6M |
| April 21, 2026 | 3.57 | 3.6 | 3.6 | 3.61 | 3.52 | 14.93M |
| April 20, 2026 | 3.5 | 3.58 | 3.58 | 3.59 | 3.48 | 13.38M |
| April 17, 2026 | 3.53 | 3.52 | 3.52 | 3.57 | 3.49 | 13.94M |
| April 16, 2026 | 3.51 | 3.52 | 3.52 | 3.53 | 3.44 | 12.12M |
| April 15, 2026 | 3.62 | 3.49 | 3.49 | 3.63 | 3.48 | 19.14M |
| April 14, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.56 | 15.89M |
| April 13, 2026 | 3.53 | 3.59 | 3.59 | 3.59 | 3.5 | 13.9M |
| April 10, 2026 | 3.53 | 3.54 | 3.54 | 3.56 | 3.51 | 11.71M |
| April 09, 2026 | 3.53 | 3.52 | 3.52 | 3.64 | 3.5 | 21.75M |
| April 08, 2026 | 3.6 | 3.57 | 3.57 | 3.64 | 3.51 | 24.47M |
| April 07, 2026 | 3.41 | 3.56 | 3.56 | 3.58 | 3.38 | 31.33M |
| 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 |
