HCIG Energy Investment Co., Ltd. (SHE:000600)
China · Delayed Price · Currency is CNY 8.76
+0.08 (0.92%)
Aug 4, 2026, 3:04 PM CST
HCIG Energy Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 8.51 | 8.75 | 8.50 | 8.68 | 8.68 | 1.64% | 30,207,384 |
| Jul 31, 2026 | 8.52 | 8.70 | 8.50 | 8.54 | 8.54 | - | 27,813,980 |
| Jul 30, 2026 | 8.70 | 8.82 | 8.47 | 8.54 | 8.54 | -2.73% | 32,609,760 |
| Jul 29, 2026 | 8.57 | 8.87 | 8.50 | 8.78 | 8.78 | 2.81% | 38,078,055 |
| Jul 28, 2026 | 8.75 | 8.75 | 8.42 | 8.54 | 8.54 | -2.62% | 27,595,020 |
| Jul 27, 2026 | 8.48 | 8.79 | 8.43 | 8.77 | 8.77 | 2.33% | 31,776,818 |
| Jul 24, 2026 | 9.05 | 9.20 | 8.57 | 8.57 | 8.57 | -7.55% | 51,492,859 |
| Jul 23, 2026 | 9.00 | 9.39 | 8.82 | 9.27 | 9.27 | 1.31% | 62,969,922 |
| Jul 22, 2026 | 8.90 | 9.20 | 8.81 | 9.15 | 9.15 | 1.22% | 64,619,829 |
| Jul 21, 2026 | 8.98 | 9.06 | 8.58 | 9.04 | 9.04 | 0.67% | 78,066,157 |
| Jul 20, 2026 | 8.10 | 8.98 | 8.08 | 8.98 | 8.98 | 10.05% | 88,687,819 |
| Jul 17, 2026 | 7.97 | 8.32 | 7.95 | 8.16 | 8.16 | 1.87% | 54,456,290 |
| Jul 16, 2026 | 8.01 | 8.12 | 7.89 | 8.01 | 8.01 | 0.12% | 25,667,700 |
| Jul 15, 2026 | 7.86 | 8.02 | 7.79 | 8.00 | 8.00 | 1.27% | 25,200,600 |
| Jul 14, 2026 | 7.71 | 7.92 | 7.66 | 7.90 | 7.90 | 2.20% | 22,934,400 |
| Jul 13, 2026 | 8.00 | 8.04 | 7.69 | 7.73 | 7.73 | -3.74% | 25,154,500 |
| Jul 10, 2026 | 8.01 | 8.23 | 7.98 | 8.03 | 8.03 | 0.75% | 25,697,150 |
| Jul 9, 2026 | 8.06 | 8.10 | 7.80 | 7.97 | 7.97 | -1.48% | 26,323,397 |
| Jul 8, 2026 | 8.30 | 8.37 | 8.08 | 8.09 | 8.09 | -2.18% | 23,267,353 |
| Jul 7, 2026 | 8.55 | 8.55 | 8.25 | 8.27 | 8.27 | -3.84% | 30,812,560 |
| Jul 6, 2026 | 9.00 | 9.00 | 8.58 | 8.60 | 8.60 | -4.55% | 39,927,305 |
| Jul 3, 2026 | 9.10 | 9.30 | 8.96 | 9.01 | 9.01 | -1.53% | 31,676,941 |
| Jul 2, 2026 | 9.24 | 9.58 | 9.09 | 9.15 | 9.15 | -1.08% | 38,569,155 |
| Jul 1, 2026 | 8.71 | 9.25 | 8.69 | 9.25 | 9.25 | 5.71% | 40,606,651 |
| Jun 30, 2026 | 8.88 | 8.91 | 8.66 | 8.75 | 8.75 | -1.46% | 27,080,645 |
| Jun 29, 2026 | 8.78 | 8.94 | 8.70 | 8.88 | 8.88 | 0.34% | 29,635,790 |
| Jun 26, 2026 | 9.09 | 9.30 | 8.84 | 8.85 | 8.85 | -3.17% | 38,504,300 |
| Jun 25, 2026 | 9.29 | 9.32 | 9.07 | 9.14 | 9.14 | -2.25% | 38,646,580 |
| Jun 24, 2026 | 9.78 | 9.78 | 9.28 | 9.35 | 9.35 | -4.59% | 45,057,550 |
| Jun 23, 2026 | 9.76 | 10.04 | 9.59 | 9.80 | 9.80 | -0.31% | 41,718,140 |
| Jun 22, 2026 | 9.80 | 9.90 | 9.49 | 9.83 | 9.83 | 0.10% | 55,170,295 |
| Jun 18, 2026 | 10.56 | 10.69 | 9.81 | 9.82 | 9.82 | -7.88% | 74,967,850 |
| Jun 17, 2026 | 10.41 | 10.98 | 10.18 | 10.66 | 10.66 | 1.43% | 63,072,490 |
| Jun 16, 2026 | 10.29 | 10.83 | 10.18 | 10.51 | 10.51 | 2.64% | 65,078,850 |
| Jun 15, 2026 | 10.29 | 10.44 | 10.09 | 10.24 | 10.24 | -0.29% | 55,100,640 |
| Jun 12, 2026 | 10.19 | 10.42 | 9.98 | 10.27 | 10.27 | 1.99% | 49,594,970 |
| Jun 11, 2026 | 10.07 | 10.22 | 9.97 | 10.07 | 10.07 | -0.98% | 34,867,296 |
| Jun 10, 2026 | 10.40 | 10.42 | 9.97 | 10.17 | 10.17 | -4.33% | 53,722,680 |
| Jun 9, 2026 | 10.85 | 10.88 | 10.40 | 10.63 | 10.63 | -1.12% | 55,527,550 |
| Jun 8, 2026 | 11.13 | 11.56 | 10.68 | 10.75 | 10.75 | -6.36% | 71,415,900 |
| Jun 5, 2026 | 12.31 | 12.99 | 11.34 | 11.48 | 11.48 | -8.67% | 98,847,040 |
| Jun 4, 2026 | 12.00 | 12.98 | 11.96 | 12.57 | 12.57 | 0.96% | 121,731,300 |
| Jun 3, 2026 | 11.66 | 12.74 | 11.30 | 12.45 | 12.45 | 7.51% | 132,864,200 |
| Jun 2, 2026 | 12.00 | 12.06 | 11.34 | 11.80 | 11.58 | -3.36% | 88,935,770 |
| Jun 1, 2026 | 12.60 | 12.60 | 11.71 | 12.21 | 11.98 | -2.71% | 124,301,900 |
| May 29, 2026 | 12.11 | 13.07 | 12.10 | 12.55 | 12.32 | 3.72% | 168,771,300 |
| May 28, 2026 | 10.80 | 12.10 | 10.71 | 12.10 | 11.87 | 10.00% | 131,375,200 |
| May 27, 2026 | 10.38 | 11.00 | 10.31 | 11.00 | 10.79 | 4.96% | 99,002,900 |
| May 26, 2026 | 10.13 | 10.67 | 9.96 | 10.48 | 10.28 | 1.95% | 77,298,010 |
| May 25, 2026 | 10.03 | 10.30 | 9.85 | 10.28 | 10.09 | 1.48% | 63,731,320 |