Liaoning HeZhan Energy Group Co. Ltd. Class A 000809
SZSE · China · Finance
CNY 3.42-0.05 (-1.44%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.42 | -1.44% | CNY 3.48 | CNY 3.52 | CNY 3.40 | 17.22M |
| 2026-09-29 | CNY 3.47 | +1.76% | CNY 3.40 | CNY 3.60 | CNY 3.40 | 26.87M |
| 2026-09-28 | CNY 3.41 | -1.45% | CNY 3.45 | CNY 3.46 | CNY 3.30 | 30.49M |
| 2026-09-24 | CNY 3.46 | +3.28% | CNY 3.36 | CNY 3.68 | CNY 3.32 | 42.76M |
| 2026-09-23 | CNY 3.35 | -2.90% | CNY 3.43 | CNY 3.46 | CNY 3.33 | 19.30M |
| 2026-09-22 | CNY 3.45 | -1.99% | CNY 3.55 | CNY 3.55 | CNY 3.43 | 20.09M |
| 2026-09-21 | CNY 3.52 | -1.40% | CNY 3.54 | CNY 3.57 | CNY 3.48 | 20.46M |
| 2026-09-18 | CNY 3.57 | +0.28% | CNY 3.55 | CNY 3.63 | CNY 3.47 | 33.34M |
| 2026-09-17 | CNY 3.56 | +3.19% | CNY 3.42 | CNY 3.62 | CNY 3.35 | 36.45M |
| 2026-09-16 | CNY 3.45 | +1.47% | CNY 3.42 | CNY 3.67 | CNY 3.38 | 26.87M |
| 2026-09-15 | CNY 3.40 | 0.00% | CNY 3.39 | CNY 3.50 | CNY 3.33 | 17.54M |
| 2026-09-14 | CNY 3.40 | -1.45% | CNY 3.43 | CNY 3.45 | CNY 3.39 | 10.60M |
| 2026-09-11 | CNY 3.45 | -2.27% | CNY 3.50 | CNY 3.52 | CNY 3.40 | 14.03M |
| 2026-09-10 | CNY 3.53 | +1.73% | CNY 3.45 | CNY 3.55 | CNY 3.42 | 16.72M |
| 2026-09-09 | CNY 3.47 | 0.00% | CNY 3.47 | CNY 3.49 | CNY 3.42 | 10.53M |
| 2026-09-08 | CNY 3.47 | +2.36% | CNY 3.40 | CNY 3.48 | CNY 3.38 | 11.82M |
| 2026-09-07 | CNY 3.39 | +0.59% | CNY 3.35 | CNY 3.41 | CNY 3.33 | 12.28M |
| 2026-09-04 | CNY 3.37 | 0.00% | CNY 3.38 | CNY 3.45 | CNY 3.35 | 15.15M |
| 2026-09-03 | CNY 3.37 | -1.75% | CNY 3.44 | CNY 3.49 | CNY 3.36 | 12.88M |
| 2026-09-02 | CNY 3.43 | -1.44% | CNY 3.46 | CNY 3.47 | CNY 3.38 | 13.59M |
| 2026-09-01 | CNY 3.48 | +0.58% | CNY 3.47 | CNY 3.52 | CNY 3.45 | 9.25M |
| 2026-08-31 | CNY 3.46 | +0.87% | CNY 3.41 | CNY 3.47 | CNY 3.41 | 10.69M |
| 2026-08-28 | CNY 3.43 | 0.00% | CNY 3.42 | CNY 3.46 | CNY 3.41 | 8.94M |
| 2026-08-27 | CNY 3.43 | -0.87% | CNY 3.44 | CNY 3.46 | CNY 3.41 | 8.76M |
| 2026-08-26 | CNY 3.46 | 0.00% | CNY 3.44 | CNY 3.49 | CNY 3.42 | 9.76M |
| 2026-08-25 | CNY 3.46 | +2.37% | CNY 3.39 | CNY 3.47 | CNY 3.33 | 11.07M |
| 2026-08-24 | CNY 3.38 | -1.74% | CNY 3.46 | CNY 3.47 | CNY 3.35 | 9.76M |
| 2026-08-21 | CNY 3.44 | 0.00% | CNY 3.41 | CNY 3.46 | CNY 3.33 | 11.80M |
| 2026-08-20 | CNY 3.44 | +1.78% | CNY 3.39 | CNY 3.45 | CNY 3.37 | 10.74M |
| 2026-08-19 | CNY 3.38 | -1.17% | CNY 3.40 | CNY 3.43 | CNY 3.37 | 13.61M |
| 2026-08-18 | CNY 3.42 | -1.72% | CNY 3.46 | CNY 3.49 | CNY 3.41 | 11.16M |
| 2026-08-17 | CNY 3.48 | +0.29% | CNY 3.48 | CNY 3.50 | CNY 3.43 | 9.08M |
| 2026-08-14 | CNY 3.47 | -1.42% | CNY 3.53 | CNY 3.56 | CNY 3.45 | 14.24M |
| 2026-08-13 | CNY 3.52 | +0.86% | CNY 3.53 | CNY 3.60 | CNY 3.47 | 16.54M |
| 2026-08-12 | CNY 3.49 | +1.45% | CNY 3.43 | CNY 3.50 | CNY 3.43 | 8.51M |
| 2026-08-11 | CNY 3.44 | 0.00% | CNY 3.45 | CNY 3.47 | CNY 3.39 | 10.32M |
| 2026-08-10 | CNY 3.44 | +2.38% | CNY 3.36 | CNY 3.46 | CNY 3.34 | 13.59M |
| 2026-08-07 | CNY 3.36 | +0.30% | CNY 3.35 | CNY 3.37 | CNY 3.28 | 11.40M |
| 2026-08-06 | CNY 3.35 | +2.13% | CNY 3.28 | CNY 3.35 | CNY 3.25 | 15.75M |
| 2026-08-05 | CNY 3.28 | +0.92% | CNY 3.26 | CNY 3.30 | CNY 3.25 | 14.20M |
| 2026-08-04 | CNY 3.25 | -0.61% | CNY 3.28 | CNY 3.30 | CNY 3.20 | 10.56M |
| 2026-08-03 | CNY 3.27 | +3.15% | CNY 3.17 | CNY 3.31 | CNY 3.17 | 14.72M |
| 2026-07-31 | CNY 3.17 | +1.93% | CNY 3.11 | CNY 3.21 | CNY 3.11 | 11.33M |
| 2026-07-30 | CNY 3.11 | -1.58% | CNY 3.15 | CNY 3.21 | CNY 3.08 | 15.17M |
| 2026-07-29 | CNY 3.16 | +0.64% | CNY 3.14 | CNY 3.23 | CNY 3.10 | 18.94M |
| 2026-07-28 | CNY 3.14 | +2.95% | CNY 3.05 | CNY 3.24 | CNY 3.00 | 23.46M |
| 2026-07-27 | CNY 3.05 | +4.81% | CNY 2.90 | CNY 3.05 | CNY 2.88 | 13.67M |
| 2026-07-24 | CNY 2.91 | -1.69% | CNY 2.95 | CNY 2.97 | CNY 2.87 | 10.27M |
| 2026-07-23 | CNY 2.96 | +3.86% | CNY 2.84 | CNY 2.97 | CNY 2.84 | 14.71M |
| 2026-07-22 | CNY 2.85 | -1.04% | CNY 2.85 | CNY 2.92 | CNY 2.82 | 9.21M |
| 2026-07-21 | CNY 2.88 | -1.71% | CNY 2.93 | CNY 2.95 | CNY 2.74 | 20.84M |
| 2026-07-20 | CNY 2.93 | -2.01% | CNY 3.04 | CNY 3.08 | CNY 2.92 | 17.66M |
| 2026-07-17 | CNY 2.99 | -4.17% | CNY 3.13 | CNY 3.16 | CNY 2.97 | 20.06M |
| 2026-07-16 | CNY 3.12 | -0.64% | CNY 3.14 | CNY 3.19 | CNY 3.06 | 15.87M |
| 2026-07-15 | CNY 3.14 | +2.28% | CNY 3.10 | CNY 3.17 | CNY 3.04 | 18.59M |
| 2026-07-14 | CNY 3.07 | +2.68% | CNY 2.99 | CNY 3.07 | CNY 2.94 | 11.77M |
| 2026-07-13 | CNY 2.99 | -2.29% | CNY 3.09 | CNY 3.10 | CNY 2.98 | 15.79M |
| 2026-07-10 | CNY 3.06 | +0.99% | CNY 3.06 | CNY 3.14 | CNY 2.97 | 16.07M |
| 2026-07-09 | CNY 3.03 | -0.66% | CNY 3.03 | CNY 3.08 | CNY 2.95 | 13.31M |
| 2026-07-08 | CNY 3.05 | -0.65% | CNY 3.08 | CNY 3.09 | CNY 2.99 | 12.80M |
| 2026-07-07 | CNY 3.07 | -3.46% | CNY 3.19 | CNY 3.19 | CNY 3.06 | 16.50M |
| 2026-07-06 | CNY 3.18 | -1.24% | CNY 3.22 | CNY 3.29 | CNY 3.16 | 13.40M |
| 2026-07-03 | CNY 3.22 | +2.55% | CNY 3.20 | CNY 3.26 | CNY 3.15 | 15.55M |
| 2026-07-02 | CNY 3.14 | -2.18% | CNY 3.22 | CNY 3.31 | CNY 3.13 | 16.38M |
| 2026-07-01 | CNY 3.21 | +1.26% | CNY 3.16 | CNY 3.26 | CNY 3.15 | 15.46M |
| 2026-06-30 | CNY 3.17 | -2.16% | CNY 3.23 | CNY 3.27 | CNY 3.15 | 15.38M |
| 2026-06-29 | CNY 3.24 | -2.11% | CNY 3.32 | CNY 3.36 | CNY 3.16 | 22.62M |
| 2026-06-26 | CNY 3.31 | -1.19% | CNY 3.35 | CNY 3.40 | CNY 3.28 | 18.40M |
| 2026-06-25 | CNY 3.35 | -3.46% | CNY 3.45 | CNY 3.50 | CNY 3.31 | 23.14M |
| 2026-06-24 | CNY 3.47 | -1.98% | CNY 3.51 | CNY 3.57 | CNY 3.43 | 14.87M |
| 2026-06-23 | CNY 3.54 | +0.85% | CNY 3.47 | CNY 3.68 | CNY 3.44 | 21.29M |
| 2026-06-22 | CNY 3.51 | -4.62% | CNY 3.66 | CNY 3.68 | CNY 3.43 | 30.71M |
| 2026-06-18 | CNY 3.68 | -1.34% | CNY 3.65 | CNY 3.75 | CNY 3.52 | 26.31M |
| 2026-06-17 | CNY 3.73 | -4.85% | CNY 3.95 | CNY 3.95 | CNY 3.67 | 44.91M |
| 2026-06-16 | CNY 3.92 | -2.49% | CNY 3.98 | CNY 3.99 | CNY 3.81 | 33.87M |
| 2026-06-15 | CNY 4.02 | -5.63% | CNY 4.20 | CNY 4.24 | CNY 3.95 | 57.83M |
| 2026-06-12 | CNY 4.26 | +9.51% | CNY 3.89 | CNY 4.28 | CNY 3.89 | 70.02M |
| 2026-06-11 | CNY 3.89 | +4.85% | CNY 3.70 | CNY 3.99 | CNY 3.68 | 37.69M |
| 2026-06-10 | CNY 3.71 | -2.88% | CNY 3.80 | CNY 3.82 | CNY 3.64 | 19.94M |
| 2026-06-09 | CNY 3.82 | +0.26% | CNY 3.81 | CNY 3.87 | CNY 3.77 | 17.34M |
| 2026-06-08 | CNY 3.81 | -4.27% | CNY 3.89 | CNY 4.01 | CNY 3.76 | 28.20M |
| 2026-06-05 | CNY 3.98 | -0.25% | CNY 3.99 | CNY 4.04 | CNY 3.82 | 30.31M |
| 2026-06-04 | CNY 3.99 | -0.99% | CNY 3.97 | CNY 4.05 | CNY 3.93 | 27.81M |
| 2026-06-03 | CNY 4.03 | -2.18% | CNY 4.12 | CNY 4.15 | CNY 3.97 | 39.72M |
| 2026-06-02 | CNY 4.12 | -2.60% | CNY 4.18 | CNY 4.22 | CNY 4.07 | 39.11M |
| 2026-06-01 | CNY 4.23 | +1.20% | CNY 4.17 | CNY 4.26 | CNY 4.16 | 45.49M |
| 2026-05-29 | CNY 4.18 | -1.18% | CNY 4.30 | CNY 4.50 | CNY 4.15 | 72.86M |
| 2026-05-28 | CNY 4.23 | +3.42% | CNY 4.09 | CNY 4.26 | CNY 4.05 | 69.64M |
| 2026-05-27 | CNY 4.09 | -0.49% | CNY 4.03 | CNY 4.22 | CNY 3.90 | 62.24M |
| 2026-05-26 | CNY 4.11 | +3.01% | CNY 3.97 | CNY 4.30 | CNY 3.95 | 87.21M |