Stock listing

Shenzhen:000809 Liaoning HeZhan Energy Group Co. Ltd. (和展能源) 股价

Follow Liaoning HeZhan Energy Group Co. Ltd. into a list and get an email when it puts out news.

Share price · SZSE:000809

¥3.25 CNY +0.01 (+0.3%)

Close on Oct 21, 2026

Past year -0.3% · daily closes, Oct 21, 2025 – Oct 21, 2026, adjusted for splits
Day range
¥3.23 – ¥3.29 CNYOct 21, 2026
Volume
9.81M sharesOct 21, 2026
Market cap
¥2.68B CNYAt the close on Oct 21, 2026 · price × 824.8M shares outstanding
52-week range
¥2.74 – ¥4.75 CNYLowest and highest trades, Oct 22, 2025 – Oct 21, 2026
Liaoning HeZhan Energy Group Co. Ltd. logo

Daily closes

Last 3 months, Jul 21, 2026 – Oct 21, 2026 · SZSE:000809 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥3.25+0.01+0.3%¥3.25¥3.29¥3.239,811,800
¥3.24-0.05-1.5%¥3.29¥3.31¥3.2011,820,700
¥3.29-0.05-1.5%¥3.31¥3.35¥3.2214,758,100
¥3.34+0.03+0.9%¥3.34¥3.42¥3.3016,866,900
¥3.31-0.11-3.2%¥3.37¥3.42¥3.3019,946,805
¥3.42-0.10-2.8%¥3.53¥3.55¥3.4118,435,900
¥3.52+0.05+1.4%¥3.45¥3.53¥3.3724,267,801
¥3.47+0.02+0.6%¥3.44¥3.56¥3.4223,188,900
¥3.45+0.01+0.3%¥3.42¥3.46¥3.3222,105,301
¥3.44+0.02+0.6%¥3.41¥3.54¥3.4120,382,000
¥3.42-0.05-1.4%¥3.48¥3.52¥3.4017,217,551
¥3.47+0.06+1.8%¥3.40¥3.60¥3.4026,867,447
¥3.41-0.05-1.4%¥3.45¥3.46¥3.3030,488,549
¥3.46+0.11+3.3%¥3.36¥3.68¥3.3242,759,434
¥3.35-0.10-2.9%¥3.43¥3.46¥3.3319,299,316
¥3.45-0.07-2.0%¥3.55¥3.55¥3.4320,089,949
¥3.52-0.05-1.4%¥3.54¥3.57¥3.4820,464,199
¥3.57+0.01+0.3%¥3.55¥3.63¥3.4733,341,801
¥3.56+0.11+3.2%¥3.42¥3.62¥3.3536,454,766
¥3.45+0.05+1.5%¥3.42¥3.67¥3.3826,866,863
¥3.400.000.0%¥3.39¥3.50¥3.3317,538,400
¥3.40-0.05-1.4%¥3.43¥3.45¥3.3910,599,600
¥3.45-0.08-2.3%¥3.50¥3.52¥3.4014,028,500
¥3.53+0.06+1.7%¥3.45¥3.55¥3.4216,721,000
¥3.470.000.0%¥3.47¥3.49¥3.4210,529,900
¥3.47+0.08+2.4%¥3.40¥3.48¥3.3811,824,400
¥3.39+0.02+0.6%¥3.35¥3.41¥3.3312,280,450
¥3.370.000.0%¥3.38¥3.45¥3.3515,151,600
¥3.37-0.06-1.7%¥3.44¥3.49¥3.3612,884,200
¥3.43-0.05-1.4%¥3.46¥3.47¥3.3813,591,102
¥3.48+0.02+0.6%¥3.47¥3.52¥3.459,247,510
¥3.46+0.03+0.9%¥3.41¥3.47¥3.4110,693,300
¥3.430.000.0%¥3.42¥3.46¥3.418,940,700
¥3.43-0.03-0.9%¥3.44¥3.46¥3.418,756,700
¥3.460.000.0%¥3.44¥3.49¥3.429,756,749
¥3.46+0.08+2.4%¥3.39¥3.47¥3.3311,072,800
¥3.38-0.06-1.7%¥3.46¥3.47¥3.359,759,425
¥3.440.000.0%¥3.41¥3.46¥3.3311,798,768
¥3.44+0.06+1.8%¥3.39¥3.45¥3.3710,744,503
¥3.38-0.04-1.2%¥3.40¥3.43¥3.3713,613,153
¥3.42-0.06-1.7%¥3.46¥3.49¥3.4111,163,400
¥3.48+0.01+0.3%¥3.48¥3.50¥3.439,077,497
¥3.47-0.05-1.4%¥3.53¥3.56¥3.4514,235,250
¥3.52+0.03+0.9%¥3.53¥3.60¥3.4716,544,100
¥3.49+0.05+1.5%¥3.43¥3.50¥3.438,514,600
¥3.440.000.0%¥3.45¥3.47¥3.3910,317,700
¥3.44+0.08+2.4%¥3.36¥3.46¥3.3413,593,650
¥3.36+0.01+0.3%¥3.35¥3.37¥3.2811,395,350
¥3.35+0.07+2.1%¥3.28¥3.35¥3.2515,752,614
¥3.28+0.03+0.9%¥3.26¥3.30¥3.2514,199,878
¥3.25-0.02-0.6%¥3.28¥3.30¥3.2010,556,650
¥3.27+0.10+3.2%¥3.17¥3.31¥3.1714,723,500
¥3.17+0.06+1.9%¥3.11¥3.21¥3.1111,326,100
¥3.11-0.05-1.6%¥3.15¥3.21¥3.0815,166,000
¥3.16+0.02+0.6%¥3.14¥3.23¥3.1018,935,301
¥3.14+0.09+3.0%¥3.05¥3.24¥3.0023,464,621
¥3.05+0.14+4.8%¥2.90¥3.05¥2.8813,670,000
¥2.91-0.05-1.7%¥2.95¥2.97¥2.8710,269,000
¥2.96+0.11+3.9%¥2.84¥2.97¥2.8414,711,998
¥2.85-0.03-1.0%¥2.85¥2.92¥2.829,212,500
¥2.88-0.05-1.7%¥2.93¥2.95¥2.7420,838,100
Ticker
Shenzhen:000809
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

What changed lately

Latest news

Liaoning HeZhan Energy Group Plans Change Of Actual Controller

May 19, 2026

Closed ¥4.37 (+10.1%) on May 20, 2026

All Liaoning HeZhan Energy Group Co. Ltd. news

Liaoning HeZhan Energy Group Co. Ltd. on 6ix

News releases
1 in the last 12 months · 1 in all · newest May 19, 2026 · oldest 2026

Log in to ask 6ix AI your own questions about Liaoning HeZhan Energy Group Co. Ltd.