HCIG Energy Investment Co., Ltd. (SHE:000600)
China · Delayed Price · Currency is CNY 6.55
+0.02 (0.31%)
Oct 26, 2026, 3:04 PM CST
HCIG Energy Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 6.52 | 6.59 | 6.49 | 6.55 | 6.55 | 0.31% | 7,629,778 |
| Oct 23, 2026 | 6.49 | 6.55 | 6.38 | 6.53 | 6.53 | -0.31% | 14,734,410 |
| Oct 22, 2026 | 6.62 | 6.63 | 6.52 | 6.55 | 6.55 | -1.21% | 10,893,380 |
| Oct 21, 2026 | 6.67 | 6.72 | 6.62 | 6.63 | 6.63 | -0.45% | 7,753,410 |
| Oct 20, 2026 | 6.71 | 6.77 | 6.58 | 6.66 | 6.66 | -1.19% | 13,441,745 |
| Oct 19, 2026 | 6.62 | 6.76 | 6.61 | 6.74 | 6.74 | 1.20% | 12,755,510 |
| Oct 16, 2026 | 6.52 | 6.78 | 6.51 | 6.66 | 6.66 | 2.15% | 26,773,980 |
| Oct 15, 2026 | 6.61 | 6.81 | 6.50 | 6.52 | 6.52 | -9.57% | 41,629,080 |
| Oct 14, 2026 | 7.13 | 7.29 | 7.10 | 7.21 | 7.21 | 1.26% | 14,445,700 |
| Oct 13, 2026 | 7.17 | 7.20 | 7.05 | 7.12 | 7.12 | -1.11% | 10,653,152 |
| Oct 12, 2026 | 7.27 | 7.34 | 7.18 | 7.20 | 7.20 | -0.96% | 10,603,146 |
| Oct 9, 2026 | 7.23 | 7.31 | 7.21 | 7.27 | 7.27 | 0.14% | 12,349,185 |
| Oct 8, 2026 | 7.22 | 7.27 | 7.17 | 7.26 | 7.26 | 1.26% | 16,682,555 |
| Sep 30, 2026 | 6.97 | 7.19 | 6.94 | 7.17 | 7.17 | 2.87% | 19,084,601 |
| Sep 29, 2026 | 7.02 | 7.09 | 6.97 | 6.97 | 6.97 | -1.13% | 9,809,800 |
| Sep 28, 2026 | 7.12 | 7.12 | 6.99 | 7.05 | 7.05 | -0.42% | 11,596,456 |
| Sep 24, 2026 | 7.20 | 7.23 | 7.07 | 7.08 | 7.08 | -1.80% | 14,036,881 |
| Sep 23, 2026 | 7.30 | 7.32 | 7.21 | 7.21 | 7.21 | -1.50% | 9,690,300 |
| Sep 22, 2026 | 7.34 | 7.37 | 7.26 | 7.32 | 7.32 | -0.27% | 14,052,870 |
| Sep 21, 2026 | 7.30 | 7.38 | 7.28 | 7.34 | 7.34 | 0.55% | 10,008,132 |
| Sep 18, 2026 | 7.25 | 7.35 | 7.21 | 7.30 | 7.30 | 1.25% | 16,572,035 |
| Sep 17, 2026 | 7.32 | 7.36 | 7.16 | 7.21 | 7.21 | -1.90% | 19,591,704 |
| Sep 16, 2026 | 7.34 | 7.43 | 7.31 | 7.35 | 7.35 | -0.41% | 14,911,500 |
| Sep 15, 2026 | 7.43 | 7.52 | 7.30 | 7.38 | 7.38 | -1.20% | 21,676,560 |
| Sep 14, 2026 | 7.47 | 7.60 | 7.42 | 7.47 | 7.47 | -0.40% | 17,439,870 |
| Sep 11, 2026 | 7.55 | 7.56 | 7.36 | 7.50 | 7.50 | -0.66% | 22,081,195 |
| Sep 10, 2026 | 7.53 | 7.60 | 7.45 | 7.55 | 7.55 | 0.40% | 24,613,099 |
| Sep 9, 2026 | 7.44 | 7.58 | 7.42 | 7.52 | 7.52 | 1.08% | 20,463,040 |
| Sep 8, 2026 | 7.39 | 7.47 | 7.34 | 7.44 | 7.44 | 0.81% | 14,979,710 |
| Sep 7, 2026 | 7.46 | 7.47 | 7.37 | 7.38 | 7.38 | -1.07% | 15,305,870 |
| Sep 4, 2026 | 7.42 | 7.57 | 7.42 | 7.46 | 7.46 | 0.54% | 20,978,950 |
| Sep 3, 2026 | 7.41 | 7.44 | 7.39 | 7.42 | 7.42 | 0.41% | 12,640,490 |
| Sep 2, 2026 | 7.50 | 7.50 | 7.37 | 7.39 | 7.39 | -1.86% | 18,770,291 |
| Sep 1, 2026 | 7.55 | 7.58 | 7.48 | 7.53 | 7.53 | -0.53% | 19,948,078 |
| Aug 31, 2026 | 7.77 | 7.77 | 7.51 | 7.57 | 7.57 | -5.37% | 37,042,030 |
| Aug 28, 2026 | 7.95 | 8.03 | 7.89 | 8.00 | 8.00 | 0.38% | 17,760,751 |
| Aug 27, 2026 | 8.00 | 8.00 | 7.86 | 7.97 | 7.97 | -0.13% | 18,822,115 |
| Aug 26, 2026 | 7.92 | 8.03 | 7.92 | 7.98 | 7.98 | 0.25% | 18,088,644 |
| Aug 25, 2026 | 7.93 | 7.97 | 7.86 | 7.96 | 7.96 | 0.51% | 10,621,330 |
| Aug 24, 2026 | 7.97 | 8.01 | 7.87 | 7.92 | 7.92 | -0.38% | 13,454,531 |
| Aug 21, 2026 | 7.88 | 7.96 | 7.81 | 7.95 | 7.95 | 0.76% | 15,474,600 |
| Aug 20, 2026 | 7.91 | 7.96 | 7.86 | 7.89 | 7.89 | -0.13% | 15,502,309 |
| Aug 19, 2026 | 8.00 | 8.08 | 7.88 | 7.90 | 7.90 | -2.59% | 23,445,558 |
| Aug 18, 2026 | 8.18 | 8.18 | 8.08 | 8.11 | 8.11 | -0.86% | 17,349,274 |
| Aug 17, 2026 | 8.18 | 8.19 | 8.08 | 8.18 | 8.18 | -0.61% | 21,208,665 |
| Aug 14, 2026 | 8.53 | 8.53 | 8.21 | 8.23 | 8.23 | -3.74% | 37,999,286 |
| Aug 13, 2026 | 8.62 | 8.70 | 8.55 | 8.55 | 8.55 | -1.38% | 35,239,531 |
| Aug 12, 2026 | 8.75 | 8.93 | 8.61 | 8.67 | 8.67 | -1.92% | 38,716,234 |
| Aug 11, 2026 | 8.66 | 8.99 | 8.53 | 8.84 | 8.84 | 1.96% | 52,948,501 |
| Aug 10, 2026 | 8.73 | 8.78 | 8.58 | 8.67 | 8.67 | -0.80% | 29,406,026 |