Skip to main content
logo
HCIG Energy Investment Co., Ltd. (SHE:000600)
China flag China · Delayed Price · Currency is CNY
12.45
+0.65 (5.51%)
Jun 3, 2026, 3:04 PM CST

HCIG Energy Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202612.1112.1111.3011.42--1.38%50,181,334
Jun 2, 202612.0012.0611.3411.8011.58-3.36%88,935,770
Jun 1, 202612.6012.6011.7112.2111.98-2.71%124,301,900
May 29, 202612.1113.0712.1012.5512.323.72%168,771,300
May 28, 202610.8012.1010.7112.1011.8710.00%131,375,200
May 27, 202610.3811.0010.3111.0010.794.96%99,002,900
May 26, 202610.1310.679.9610.4810.281.95%77,298,010
May 25, 202610.0310.309.8510.2810.091.48%63,731,320
May 22, 202610.1310.359.9510.139.94-60,616,440
May 21, 20269.9910.579.9110.139.94-0.30%90,511,540
May 20, 202611.0011.1510.1310.169.97-6.62%128,276,500
May 19, 20269.8910.889.7610.8810.6810.01%99,060,860
May 18, 20269.759.979.659.899.711.64%35,518,100
May 15, 20269.839.929.469.739.55-1.92%56,514,440
May 14, 202610.2810.439.919.929.74-1.39%69,800,060
May 13, 20269.9910.369.9210.069.870.70%81,791,880
May 12, 20269.9510.149.839.999.800.20%58,436,600
May 11, 20269.9210.089.849.979.780.40%42,093,580
May 8, 20269.9010.149.799.939.74-0.70%47,739,230
May 7, 20269.6510.049.6210.009.813.63%63,630,810
May 6, 20269.659.709.499.659.471.37%54,279,850
Apr 30, 20269.729.769.509.529.34-2.66%56,737,470
Apr 29, 20269.3610.109.359.789.606.54%83,869,050
Apr 28, 20269.109.219.029.189.010.33%21,216,820
Apr 27, 20269.159.289.139.158.98-0.65%19,059,300
Apr 24, 20269.439.449.179.219.04-2.54%23,339,160
Apr 23, 20269.329.469.169.459.270.64%28,910,270
Apr 22, 20269.409.499.339.399.21-0.84%19,991,300
Apr 21, 20269.279.499.079.479.291.94%31,167,230
Apr 20, 20269.409.539.269.299.12-1.38%22,484,050
Apr 17, 20269.309.479.269.429.241.29%19,521,900
Apr 16, 20269.249.389.159.309.130.65%16,462,810
Apr 15, 20269.299.359.159.249.07-0.54%17,494,430
Apr 14, 20269.439.709.209.299.12-0.64%27,749,400
Apr 13, 20268.979.368.969.359.183.43%25,382,660
Apr 10, 20269.039.128.949.048.871.01%18,242,980
Apr 9, 20268.909.018.828.958.78-0.78%19,440,390
Apr 8, 20268.789.028.789.028.854.16%27,735,300
Apr 7, 20268.688.778.598.668.50-0.35%18,761,990
Apr 3, 20268.908.958.678.698.53-2.80%26,064,150
Apr 2, 20269.209.278.848.948.77-3.04%39,747,550
Apr 1, 20269.399.489.109.229.050.22%35,320,380
Mar 31, 20269.559.679.179.209.03-2.85%45,989,520
Mar 30, 202610.1110.229.369.479.29-6.61%60,576,810
Mar 27, 202610.2010.349.9010.149.95-3.06%63,867,430
Mar 26, 202610.2510.659.9210.4610.262.35%100,115,100
Mar 25, 20269.7510.499.6010.2210.036.02%87,213,760
Mar 24, 20269.329.659.229.649.465.01%54,493,980
Mar 23, 20269.329.649.069.189.01-5.26%59,010,930
Mar 20, 20269.619.979.499.699.511.15%59,629,700