Liaoning HeZhan Energy Group Co., Ltd. (000809.SZ) SHZ
Currency In CNY
AD
- 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 ¥705.15 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,121.31, while ¥1000 invested 1 year ago would be worth ¥1,092.65. This corresponds to total returns of -29.48%, 12.13%, 9.27%, respectively, with annualized returns of -3.44%, 2.32%, 9.27%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000809.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 3.48 | 3.42 | 3.42 | 3.52 | 3.4 | 17.63M |
| September 29, 2026 | 3.4 | 3.47 | 3.47 | 3.6 | 3.4 | 26.89M |
| September 28, 2026 | 3.45 | 3.41 | 3.41 | 3.46 | 3.3 | 30.5M |
| September 24, 2026 | 3.36 | 3.46 | 3.46 | 3.68 | 3.32 | 42.78M |
| September 23, 2026 | 3.55 | 3.35 | 3.35 | 3.55 | 3.33 | 19.44M |
| September 22, 2026 | 3.55 | 3.45 | 3.45 | 3.55 | 3.43 | 20.09M |
| September 21, 2026 | 3.54 | 3.52 | 3.52 | 3.57 | 3.48 | 20.48M |
| September 18, 2026 | 3.55 | 3.57 | 3.57 | 3.63 | 3.47 | 33.37M |
| September 17, 2026 | 3.42 | 3.56 | 3.56 | 3.62 | 3.35 | 36.99M |
| September 16, 2026 | 3.42 | 3.45 | 3.45 | 3.67 | 3.38 | 26.87M |
| September 15, 2026 | 3.39 | 3.4 | 3.4 | 3.5 | 3.33 | 17.58M |
| September 11, 2026 | 3.5 | 3.45 | 3.45 | 3.52 | 3.4 | 14.03M |
| September 10, 2026 | 3.38 | 3.53 | 3.53 | 3.55 | 3.38 | 16.72M |
| September 09, 2026 | 3.38 | 3.47 | 3.47 | 3.49 | 3.38 | 10.59M |
| September 08, 2026 | 3.4 | 3.47 | 3.47 | 3.48 | 3.38 | 11.91M |
| September 07, 2026 | 3.35 | 3.39 | 3.39 | 3.41 | 3.33 | 12.32M |
| September 04, 2026 | 3.38 | 3.37 | 3.37 | 3.45 | 3.35 | 15.19M |
| September 03, 2026 | 3.44 | 3.37 | 3.37 | 3.49 | 3.36 | 12.88M |
| September 02, 2026 | 3.46 | 3.43 | 3.43 | 3.47 | 3.38 | 13.77M |
| September 01, 2026 | 3.47 | 3.48 | 3.48 | 3.52 | 3.45 | 9.27M |
| August 31, 2026 | 3.41 | 3.46 | 3.46 | 3.47 | 3.41 | 10.74M |
| August 28, 2026 | 3.42 | 3.43 | 3.43 | 3.46 | 3.41 | 9.05M |
| August 27, 2026 | 3.44 | 3.43 | 3.43 | 3.46 | 3.41 | 8.82M |
| August 26, 2026 | 3.44 | 3.46 | 3.46 | 3.49 | 3.42 | 9.78M |
| August 25, 2026 | 3.39 | 3.46 | 3.46 | 3.47 | 3.33 | 11.11M |
| August 24, 2026 | 3.46 | 3.38 | 3.38 | 3.47 | 3.35 | 9.94M |
| August 21, 2026 | 3.41 | 3.44 | 3.44 | 3.46 | 3.33 | 11.9M |
| August 20, 2026 | 3.39 | 3.44 | 3.44 | 3.45 | 3.37 | 10.85M |
| August 19, 2026 | 3.4 | 3.38 | 3.38 | 3.43 | 3.37 | 13.61M |
| August 18, 2026 | 3.46 | 3.42 | 3.42 | 3.49 | 3.41 | 11.23M |
| August 17, 2026 | 3.48 | 3.48 | 3.48 | 3.5 | 3.43 | 9.22M |
| August 14, 2026 | 3.53 | 3.47 | 3.47 | 3.56 | 3.45 | 14.26M |
| August 13, 2026 | 3.53 | 3.52 | 3.52 | 3.6 | 3.47 | 16.54M |
| August 12, 2026 | 3.43 | 3.49 | 3.49 | 3.5 | 3.43 | 8.59M |
| August 11, 2026 | 3.45 | 3.44 | 3.44 | 3.47 | 3.39 | 10.35M |
| August 10, 2026 | 3.36 | 3.44 | 3.44 | 3.46 | 3.34 | 13.84M |
| August 07, 2026 | 3.35 | 3.36 | 3.36 | 3.37 | 3.28 | 11.4M |
| August 06, 2026 | 3.28 | 3.35 | 3.35 | 3.35 | 3.25 | 15.88M |
| August 05, 2026 | 3.26 | 3.28 | 3.28 | 3.3 | 3.25 | 14.31M |
| August 04, 2026 | 3.28 | 3.25 | 3.25 | 3.3 | 3.2 | 10.58M |
| August 03, 2026 | 3.17 | 3.27 | 3.27 | 3.31 | 3.17 | 14.82M |
| 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 |
AD
