Liaoning HeZhan Energy Group
和展能源 SZ000809 Forward-adjusted MAIN
2.98
0.00
0.00%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
2.95
High
3.03
Low
2.91
Prev close
2.98
Amplitude
4.03%
Volume
13.5M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
2.94
MA10
2.96
MA20
3.14
MA60
3.34
Liaoning HeZhan Energy Group
SZ000809
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
Fund flow
As of 2026-11-06Net main flow today
-952.79K
Net main flow, 5 days
-9.51M
Net main flow, 10 days
-15.16M
Super-large orders +1.04M · Large orders -1.99M · Net main ratio -2.37%
10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
11-06
Method: main net = super-large + large orders (Sina). Daily, updated after the close; only sessions with data are covered.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-11-06 | 2.95 | 3.03 | 2.91 | 2.98 | 14M |
| 2 | 2026-11-05 | 2.91 | 3.00 | 2.91 | 2.98 | 13M |
| 3 | 2026-11-04 | 2.90 | 2.94 | 2.86 | 2.93 | 14M |
| 4 | 2026-11-03 | 2.87 | 2.96 | 2.86 | 2.90 | 10M |
| 5 | 2026-11-02 | 2.87 | 2.90 | 2.81 | 2.89 | 13M |
| 6 | 2026-10-30 | 2.94 | 3.00 | 2.86 | 2.86 | 12M |
| 7 | 2026-10-29 | 2.99 | 3.03 | 2.95 | 2.97 | 10M |
| 8 | 2026-10-28 | 3.00 | 3.04 | 2.95 | 3.01 | 14M |
| 9 | 2026-10-27 | 3.11 | 3.15 | 3.00 | 3.01 | 10M |
| 10 | 2026-10-26 | 3.15 | 3.15 | 3.04 | 3.11 | 11M |
| 11 | 2026-10-23 | 3.13 | 3.14 | 2.94 | 3.12 | 15M |
| 12 | 2026-10-22 | 3.25 | 3.26 | 3.11 | 3.12 | 11M |
52W
Data range
2.74
11.9%
4.75
High/low over the last 250 trading days, and where the price sits.
← Stocks