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 ¥550.83 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥876.47, while ¥1000 invested 1 year ago would be worth ¥745. This corresponds to total returns of -44.92%, -12.35%, -25.5%, respectively, with annualized returns of -5.79%, -2.6%, -25.5%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 2.95 | 2.98 | 2.98 | 2.98 | 2.92 | 9.87M |
| November 10, 2026 | 2.96 | 2.93 | 2.93 | 2.98 | 2.92 | 7.38M |
| November 09, 2026 | 2.99 | 2.94 | 2.94 | 3.01 | 2.93 | 10.27M |
| November 06, 2026 | 2.95 | 2.98 | 2.98 | 3.03 | 2.91 | 13.6M |
| November 05, 2026 | 2.91 | 2.98 | 2.98 | 3 | 2.91 | 13.27M |
| November 04, 2026 | 2.9 | 2.93 | 2.93 | 2.94 | 2.86 | 14.53M |
| November 03, 2026 | 2.87 | 2.9 | 2.9 | 2.96 | 2.86 | 10.22M |
| November 02, 2026 | 2.87 | 2.89 | 2.89 | 2.9 | 2.81 | 12.71M |
| October 30, 2026 | 2.94 | 2.86 | 2.86 | 3 | 2.86 | 12.15M |
| October 29, 2026 | 2.99 | 2.97 | 2.97 | 3.03 | 2.95 | 10M |
| October 28, 2026 | 3 | 3.01 | 3.01 | 3.04 | 2.95 | 14.17M |
| October 27, 2026 | 3.11 | 3.01 | 3.01 | 3.15 | 3 | 9.51M |
| October 26, 2026 | 3.15 | 3.11 | 3.11 | 3.15 | 3.04 | 11.47M |
| October 23, 2026 | 3.13 | 3.12 | 3.12 | 3.14 | 2.94 | 15.1M |
| October 22, 2026 | 3.25 | 3.12 | 3.12 | 3.26 | 3.11 | 11.16M |
| October 21, 2026 | 3.25 | 3.25 | 3.25 | 3.29 | 3.23 | 9.91M |
| October 20, 2026 | 3.29 | 3.24 | 3.24 | 3.31 | 3.2 | 11.89M |
| October 19, 2026 | 3.31 | 3.29 | 3.29 | 3.35 | 3.22 | 14.76M |
| October 16, 2026 | 3.34 | 3.34 | 3.34 | 3.42 | 3.3 | 17.01M |
| October 15, 2026 | 3.37 | 3.31 | 3.31 | 3.42 | 3.3 | 20.13M |
| October 14, 2026 | 3.53 | 3.42 | 3.42 | 3.55 | 3.41 | 18.44M |
| October 13, 2026 | 3.45 | 3.52 | 3.52 | 3.53 | 3.37 | 24.27M |
| October 12, 2026 | 3.44 | 3.47 | 3.47 | 3.56 | 3.42 | 23.3M |
| October 09, 2026 | 3.42 | 3.45 | 3.45 | 3.46 | 3.32 | 22.22M |
| October 08, 2026 | 3.41 | 3.44 | 3.44 | 3.54 | 3.41 | 20.63M |
| 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 |