Skip to main content
logo
HCIG Energy Investment Co., Ltd. (SHE:000600)
China flag China · Delayed Price · Currency is CNY
8.73
+0.08 (0.92%)
Jan 30, 2026, 3:04 PM CST

HCIG Energy Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 20268.768.778.588.658.65-1.48%22,005,065
Jan 28, 20268.498.808.448.788.783.42%35,549,586
Jan 27, 20268.668.668.408.498.49-1.85%30,293,580
Jan 26, 20268.838.848.598.658.65-2.15%38,993,232
Jan 23, 20268.858.878.778.848.840.23%26,494,362
Jan 22, 20268.989.008.758.828.82-1.12%37,440,850
Jan 21, 20269.189.188.868.928.92-3.78%60,807,750
Jan 20, 20269.139.279.049.279.272.09%27,119,500
Jan 19, 20268.809.118.799.089.083.06%28,077,980
Jan 16, 20268.979.098.808.818.81-1.23%31,577,600
Jan 15, 20268.698.938.638.928.922.29%32,127,410
Jan 14, 20268.738.838.638.728.72-0.23%27,974,490
Jan 13, 20268.698.868.648.748.740.46%28,906,150
Jan 12, 20268.738.808.598.708.70-0.23%26,711,140
Jan 9, 20268.578.728.558.728.721.75%24,584,260
Jan 8, 20268.608.698.548.578.57-0.70%22,268,500
Jan 7, 20268.638.768.588.638.63-1.03%22,884,480
Jan 6, 20268.608.738.578.728.621.28%23,464,280
Jan 5, 20268.618.668.498.618.510.94%24,622,550
Dec 31, 20258.438.568.428.538.431.19%17,264,750
Dec 30, 20258.468.548.368.438.33-0.59%21,762,830
Dec 29, 20258.858.868.458.488.38-3.75%36,162,300
Dec 26, 20258.768.858.708.818.710.34%23,231,800
Dec 25, 20258.598.898.598.788.682.45%36,357,690
Dec 24, 20258.468.588.388.578.470.12%23,912,050
Dec 23, 20258.368.688.338.568.462.88%42,362,220
Dec 22, 20258.258.398.248.328.220.73%17,076,690
Dec 19, 20258.198.358.178.268.170.85%16,425,720
Dec 18, 20258.178.258.138.198.10-0.36%15,320,260
Dec 17, 20258.148.258.048.228.130.86%20,171,060
Dec 16, 20258.448.448.098.158.06-3.66%39,181,120
Dec 15, 20258.268.578.218.468.362.05%39,836,130
Dec 12, 20258.138.348.138.298.191.59%21,416,770
Dec 11, 20258.118.268.108.168.070.62%23,267,450
Dec 10, 20258.098.158.078.118.02-13,025,840
Dec 9, 20258.078.188.048.118.020.50%16,143,350
Dec 8, 20258.148.168.018.077.98-0.86%22,481,310
Dec 5, 20258.178.198.098.148.05-0.49%19,530,900
Dec 4, 20258.358.358.138.188.09-1.45%30,474,150
Dec 3, 20258.108.358.108.308.202.47%34,235,150
Dec 2, 20258.128.158.078.108.01-0.74%14,456,170
Dec 1, 20258.138.198.088.168.070.37%23,695,900
Nov 28, 20258.168.188.058.138.040.12%16,611,090
Nov 27, 20258.068.238.058.128.030.50%18,844,360
Nov 26, 20258.068.148.038.087.990.50%17,381,360
Nov 25, 20258.058.198.018.047.951.01%20,094,360
Nov 24, 20258.078.177.957.967.87-0.13%22,607,110
Nov 21, 20258.258.287.977.977.88-3.28%25,567,600
Nov 20, 20258.308.398.228.248.15-0.24%13,816,900
Nov 19, 20258.288.358.218.268.17-0.36%16,144,450