HCIG Energy Investment Co., Ltd. (SHE:000600)
China · Delayed Price · Currency is CNY 9.92
-0.14 (-1.39%)
May 14, 2026, 3:04 PM CST
HCIG Energy Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 10.28 | 10.43 | 9.91 | 9.92 | 9.92 | -1.39% | 69,800,060 |
| May 13, 2026 | 9.99 | 10.36 | 9.92 | 10.06 | 10.06 | 0.70% | 81,791,880 |
| May 12, 2026 | 9.95 | 10.14 | 9.83 | 9.99 | 9.99 | 0.20% | 58,436,600 |
| May 11, 2026 | 9.92 | 10.08 | 9.84 | 9.97 | 9.97 | 0.40% | 42,093,580 |
| May 8, 2026 | 9.90 | 10.14 | 9.79 | 9.93 | 9.93 | -0.70% | 47,739,238 |
| May 7, 2026 | 9.65 | 10.04 | 9.62 | 10.00 | 10.00 | 3.63% | 63,630,810 |
| May 6, 2026 | 9.65 | 9.70 | 9.49 | 9.65 | 9.65 | 1.37% | 54,279,851 |
| Apr 30, 2026 | 9.72 | 9.76 | 9.50 | 9.52 | 9.52 | -2.66% | 56,737,470 |
| Apr 29, 2026 | 9.36 | 10.10 | 9.35 | 9.78 | 9.78 | 6.54% | 83,869,050 |
| Apr 28, 2026 | 9.10 | 9.21 | 9.02 | 9.18 | 9.18 | 0.33% | 21,216,820 |
| Apr 27, 2026 | 9.15 | 9.28 | 9.13 | 9.15 | 9.15 | -0.65% | 19,059,300 |
| Apr 24, 2026 | 9.43 | 9.44 | 9.17 | 9.21 | 9.21 | -2.54% | 23,339,165 |
| Apr 23, 2026 | 9.32 | 9.46 | 9.16 | 9.45 | 9.45 | 0.64% | 28,910,270 |
| Apr 22, 2026 | 9.40 | 9.49 | 9.33 | 9.39 | 9.39 | -0.84% | 19,991,300 |
| Apr 21, 2026 | 9.27 | 9.49 | 9.07 | 9.47 | 9.47 | 1.94% | 31,167,230 |
| Apr 20, 2026 | 9.40 | 9.53 | 9.26 | 9.29 | 9.29 | -1.38% | 22,484,050 |
| Apr 17, 2026 | 9.30 | 9.47 | 9.26 | 9.42 | 9.42 | 1.29% | 19,521,901 |
| Apr 16, 2026 | 9.24 | 9.38 | 9.15 | 9.30 | 9.30 | 0.65% | 16,462,810 |
| Apr 15, 2026 | 9.29 | 9.35 | 9.15 | 9.24 | 9.24 | -0.54% | 17,494,430 |
| Apr 14, 2026 | 9.43 | 9.70 | 9.20 | 9.29 | 9.29 | -0.64% | 27,749,400 |
| Apr 13, 2026 | 8.97 | 9.36 | 8.96 | 9.35 | 9.35 | 3.43% | 25,382,660 |
| Apr 10, 2026 | 9.03 | 9.12 | 8.94 | 9.04 | 9.04 | 1.01% | 18,242,980 |
| Apr 9, 2026 | 8.90 | 9.01 | 8.82 | 8.95 | 8.95 | -0.78% | 19,440,399 |
| Apr 8, 2026 | 8.78 | 9.02 | 8.78 | 9.02 | 9.02 | 4.16% | 27,735,300 |
| Apr 7, 2026 | 8.68 | 8.77 | 8.59 | 8.66 | 8.66 | -0.35% | 18,761,990 |
| Apr 3, 2026 | 8.90 | 8.95 | 8.67 | 8.69 | 8.69 | -2.80% | 26,064,150 |
| Apr 2, 2026 | 9.20 | 9.27 | 8.84 | 8.94 | 8.94 | -3.04% | 39,747,550 |
| Apr 1, 2026 | 9.39 | 9.48 | 9.10 | 9.22 | 9.22 | 0.22% | 35,320,389 |
| Mar 31, 2026 | 9.55 | 9.67 | 9.17 | 9.20 | 9.20 | -2.85% | 45,989,520 |
| Mar 30, 2026 | 10.11 | 10.22 | 9.36 | 9.47 | 9.47 | -6.61% | 60,576,810 |
| Mar 27, 2026 | 10.20 | 10.34 | 9.90 | 10.14 | 10.14 | -3.06% | 63,867,434 |
| Mar 26, 2026 | 10.25 | 10.65 | 9.92 | 10.46 | 10.46 | 2.35% | 100,115,100 |
| Mar 25, 2026 | 9.75 | 10.49 | 9.60 | 10.22 | 10.22 | 6.02% | 87,213,760 |
| Mar 24, 2026 | 9.32 | 9.65 | 9.22 | 9.64 | 9.64 | 5.01% | 54,493,980 |
| Mar 23, 2026 | 9.32 | 9.64 | 9.06 | 9.18 | 9.18 | -5.26% | 59,010,930 |
| Mar 20, 2026 | 9.61 | 9.97 | 9.49 | 9.69 | 9.69 | 1.15% | 59,629,700 |
| Mar 19, 2026 | 9.88 | 9.94 | 9.55 | 9.58 | 9.58 | -3.04% | 50,291,980 |
| Mar 18, 2026 | 9.56 | 10.12 | 9.54 | 9.88 | 9.88 | 4.88% | 74,125,630 |
| Mar 17, 2026 | 9.55 | 9.72 | 9.34 | 9.42 | 9.42 | -1.05% | 56,277,910 |
| Mar 16, 2026 | 10.19 | 10.25 | 9.48 | 9.52 | 9.52 | -6.58% | 75,627,800 |
| Mar 13, 2026 | 10.99 | 10.99 | 10.15 | 10.19 | 10.19 | -4.77% | 128,947,183 |
| Mar 12, 2026 | 9.73 | 10.70 | 9.70 | 10.70 | 10.70 | 9.97% | 103,485,900 |
| 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 |