HCIG Energy Investment Co., Ltd. (SHE:000600)
China · Delayed Price · Currency is CNY 9.73
+0.22 (2.31%)
At close: Mar 11, 2026
HCIG Energy Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 9.52 | 9.74 | 9.30 | 9.73 | 9.73 | 2.31% | 45,500,930 |
| Mar 10, 2026 | 9.50 | 9.70 | 9.42 | 9.51 | 9.51 | -0.73% | 34,967,597 |
| Mar 9, 2026 | 9.59 | 9.74 | 9.50 | 9.58 | 9.58 | - | 41,982,280 |
| Mar 6, 2026 | 9.40 | 9.72 | 9.38 | 9.58 | 9.58 | 1.16% | 37,309,840 |
| Mar 5, 2026 | 9.36 | 9.63 | 9.34 | 9.47 | 9.47 | 2.49% | 41,794,610 |
| Mar 4, 2026 | 9.08 | 9.44 | 9.07 | 9.24 | 9.24 | -0.11% | 33,864,700 |
| Mar 3, 2026 | 9.51 | 9.61 | 9.20 | 9.25 | 9.25 | -2.63% | 54,122,070 |
| Mar 2, 2026 | 9.31 | 9.65 | 9.31 | 9.50 | 9.50 | - | 54,587,050 |
| Feb 27, 2026 | 8.97 | 9.60 | 8.92 | 9.50 | 9.50 | 5.20% | 56,868,680 |
| Feb 26, 2026 | 8.86 | 9.14 | 8.83 | 9.03 | 9.03 | 2.15% | 36,737,590 |
| Feb 25, 2026 | 8.67 | 8.95 | 8.66 | 8.84 | 8.84 | 2.20% | 41,753,200 |
| Feb 24, 2026 | 8.47 | 8.70 | 8.40 | 8.65 | 8.65 | 3.47% | 40,207,470 |
| Feb 13, 2026 | 8.80 | 8.84 | 8.35 | 8.36 | 8.36 | -5.64% | 47,829,000 |
| Feb 12, 2026 | 8.51 | 8.90 | 8.50 | 8.86 | 8.86 | 4.60% | 42,182,830 |
| Feb 11, 2026 | 8.40 | 8.56 | 8.40 | 8.47 | 8.47 | 0.71% | 13,515,060 |
| Feb 10, 2026 | 8.51 | 8.54 | 8.40 | 8.41 | 8.41 | -1.41% | 12,901,960 |
| Feb 9, 2026 | 8.56 | 8.61 | 8.48 | 8.53 | 8.53 | - | 16,478,400 |
| Feb 6, 2026 | 8.31 | 8.62 | 8.27 | 8.53 | 8.53 | 2.16% | 25,646,110 |
| Feb 5, 2026 | 8.51 | 8.52 | 8.28 | 8.35 | 8.35 | -2.22% | 23,388,820 |
| Feb 4, 2026 | 8.45 | 8.55 | 8.40 | 8.54 | 8.54 | 0.95% | 19,878,020 |
| Feb 3, 2026 | 8.54 | 8.61 | 8.41 | 8.46 | 8.46 | - | 22,873,742 |
| Feb 2, 2026 | 8.75 | 8.78 | 8.45 | 8.46 | 8.46 | -3.09% | 27,423,790 |
| Jan 30, 2026 | 8.64 | 8.79 | 8.54 | 8.73 | 8.73 | 0.92% | 23,251,920 |
| Jan 29, 2026 | 8.76 | 8.77 | 8.58 | 8.65 | 8.65 | -1.48% | 22,005,065 |
| Jan 28, 2026 | 8.49 | 8.80 | 8.44 | 8.78 | 8.78 | 3.42% | 35,549,586 |
| Jan 27, 2026 | 8.66 | 8.66 | 8.40 | 8.49 | 8.49 | -1.85% | 30,293,580 |
| Jan 26, 2026 | 8.83 | 8.84 | 8.59 | 8.65 | 8.65 | -2.15% | 38,993,232 |
| Jan 23, 2026 | 8.85 | 8.87 | 8.77 | 8.84 | 8.84 | 0.23% | 26,494,362 |
| Jan 22, 2026 | 8.98 | 9.00 | 8.75 | 8.82 | 8.82 | -1.12% | 37,440,850 |
| Jan 21, 2026 | 9.18 | 9.18 | 8.86 | 8.92 | 8.92 | -3.78% | 60,807,750 |
| Jan 20, 2026 | 9.13 | 9.27 | 9.04 | 9.27 | 9.27 | 2.09% | 27,119,500 |
| Jan 19, 2026 | 8.80 | 9.11 | 8.79 | 9.08 | 9.08 | 3.06% | 28,077,980 |
| Jan 16, 2026 | 8.97 | 9.09 | 8.80 | 8.81 | 8.81 | -1.23% | 31,577,600 |
| Jan 15, 2026 | 8.69 | 8.93 | 8.63 | 8.92 | 8.92 | 2.29% | 32,127,410 |
| Jan 14, 2026 | 8.73 | 8.83 | 8.63 | 8.72 | 8.72 | -0.23% | 27,974,490 |
| Jan 13, 2026 | 8.69 | 8.86 | 8.64 | 8.74 | 8.74 | 0.46% | 28,906,150 |
| Jan 12, 2026 | 8.73 | 8.80 | 8.59 | 8.70 | 8.70 | -0.23% | 26,711,140 |
| Jan 9, 2026 | 8.57 | 8.72 | 8.55 | 8.72 | 8.72 | 1.75% | 24,584,260 |
| Jan 8, 2026 | 8.60 | 8.69 | 8.54 | 8.57 | 8.57 | -0.70% | 22,268,500 |
| Jan 7, 2026 | 8.63 | 8.76 | 8.58 | 8.63 | 8.63 | -1.03% | 22,884,480 |
| Jan 6, 2026 | 8.60 | 8.73 | 8.57 | 8.72 | 8.62 | 1.28% | 23,464,280 |
| Jan 5, 2026 | 8.61 | 8.66 | 8.49 | 8.61 | 8.51 | 0.94% | 24,622,550 |
| Dec 31, 2025 | 8.43 | 8.56 | 8.42 | 8.53 | 8.43 | 1.19% | 17,264,750 |
| Dec 30, 2025 | 8.46 | 8.54 | 8.36 | 8.43 | 8.33 | -0.59% | 21,762,830 |
| Dec 29, 2025 | 8.85 | 8.86 | 8.45 | 8.48 | 8.38 | -3.75% | 36,162,300 |
| Dec 26, 2025 | 8.76 | 8.85 | 8.70 | 8.81 | 8.71 | 0.34% | 23,231,800 |
| Dec 25, 2025 | 8.59 | 8.89 | 8.59 | 8.78 | 8.68 | 2.45% | 36,357,690 |
| Dec 24, 2025 | 8.46 | 8.58 | 8.38 | 8.57 | 8.47 | 0.12% | 23,912,050 |
| Dec 23, 2025 | 8.36 | 8.68 | 8.33 | 8.56 | 8.46 | 2.88% | 42,362,220 |
| Dec 22, 2025 | 8.25 | 8.39 | 8.24 | 8.32 | 8.22 | 0.73% | 17,076,690 |