Liaoning HeZhan Energy Group Co., Ltd. (000809.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Liaoning HeZhan Energy Group Co., Ltd. (000809.SZ) 10 years ago, it would be worth ¥738.93 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,642.49, while ¥1000 invested 1 year ago would be worth ¥1,063.76. This corresponds to total returns of -26.11%, 64.25%, 6.38%, respectively, with annualized returns of -2.98%, 10.43%, 6.38%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3.11 | 3.17 | 3.17 | 3.21 | 3.11 | 11.37M |
| July 30, 2026 | 3.15 | 3.11 | 3.11 | 3.21 | 3.08 | 15.31M |
| July 29, 2026 | 3.14 | 3.16 | 3.16 | 3.23 | 3.1 | 19.01M |
| July 28, 2026 | 3.05 | 3.14 | 3.14 | 3.24 | 3 | 23.63M |
| July 27, 2026 | 2.9 | 3.05 | 3.05 | 3.05 | 2.88 | 13.88M |
| July 24, 2026 | 2.95 | 2.91 | 2.91 | 2.97 | 2.87 | 10.27M |
| July 23, 2026 | 2.84 | 2.96 | 2.96 | 2.97 | 2.84 | 14.74M |
| July 22, 2026 | 2.85 | 2.85 | 2.85 | 2.92 | 2.82 | 9.35M |
| July 21, 2026 | 2.93 | 2.88 | 2.88 | 2.95 | 2.74 | 20.87M |
| July 20, 2026 | 3.04 | 2.93 | 2.93 | 3.08 | 2.92 | 17.66M |
| July 17, 2026 | 3.13 | 2.99 | 2.99 | 3.16 | 2.97 | 20.17M |
| July 16, 2026 | 3.14 | 3.12 | 3.12 | 3.19 | 3.06 | 15.93M |
| July 15, 2026 | 3.1 | 3.14 | 3.14 | 3.17 | 3.04 | 18.72M |
| July 14, 2026 | 2.99 | 3.07 | 3.07 | 3.07 | 2.94 | 11.84M |
| July 13, 2026 | 3.09 | 2.99 | 2.99 | 3.1 | 2.98 | 15.82M |
| July 10, 2026 | 3.06 | 3.06 | 3.06 | 3.14 | 2.97 | 16.14M |
| July 09, 2026 | 3.03 | 3.03 | 3.03 | 3.08 | 2.95 | 13.31M |
| July 08, 2026 | 3.08 | 3.05 | 3.05 | 3.09 | 2.99 | 12.8M |
| July 07, 2026 | 3.19 | 3.07 | 3.07 | 3.19 | 3.06 | 16.5M |
| July 06, 2026 | 3.22 | 3.18 | 3.18 | 3.29 | 3.16 | 13.4M |
| July 03, 2026 | 3.2 | 3.22 | 3.22 | 3.26 | 3.15 | 15.55M |
| July 02, 2026 | 3.22 | 3.14 | 3.14 | 3.31 | 3.13 | 16.38M |
| July 01, 2026 | 3.16 | 3.21 | 3.21 | 3.26 | 3.15 | 15.46M |
| June 30, 2026 | 3.23 | 3.17 | 3.17 | 3.27 | 3.15 | 15.38M |
| June 29, 2026 | 3.32 | 3.24 | 3.24 | 3.36 | 3.16 | 22.62M |
| June 26, 2026 | 3.35 | 3.31 | 3.31 | 3.4 | 3.28 | 18.4M |
| June 25, 2026 | 3.45 | 3.35 | 3.35 | 3.5 | 3.31 | 23.14M |
| June 24, 2026 | 3.51 | 3.47 | 3.47 | 3.57 | 3.43 | 14.87M |
| June 23, 2026 | 3.47 | 3.54 | 3.54 | 3.68 | 3.44 | 21.29M |
| June 22, 2026 | 3.66 | 3.51 | 3.51 | 3.68 | 3.43 | 30.71M |
| June 18, 2026 | 3.65 | 3.68 | 3.68 | 3.75 | 3.52 | 26.31M |
| June 17, 2026 | 3.95 | 3.73 | 3.73 | 3.95 | 3.67 | 44.91M |
| June 16, 2026 | 3.98 | 3.92 | 3.92 | 3.99 | 3.81 | 33.87M |
| June 15, 2026 | 4.2 | 4.02 | 4.02 | 4.24 | 3.95 | 57.83M |
| June 12, 2026 | 3.89 | 4.26 | 4.26 | 4.28 | 3.89 | 70.02M |
| June 11, 2026 | 3.7 | 3.89 | 3.89 | 3.99 | 3.68 | 37.69M |
| June 10, 2026 | 3.8 | 3.71 | 3.71 | 3.82 | 3.64 | 19.94M |
| June 09, 2026 | 3.81 | 3.82 | 3.82 | 3.87 | 3.77 | 17.34M |
| June 08, 2026 | 3.89 | 3.81 | 3.81 | 4.01 | 3.76 | 28.2M |
| June 05, 2026 | 3.99 | 3.98 | 3.98 | 4.04 | 3.82 | 30.31M |
| June 04, 2026 | 3.97 | 3.99 | 3.99 | 4.05 | 3.93 | 27.81M |
| June 03, 2026 | 4.12 | 4.03 | 4.03 | 4.15 | 3.97 | 39.72M |
| 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 |