HCIG Energy Investment Co., Ltd. (SHE:000600)
China · Delayed Price · Currency is CNY 7.47
-0.03 (-0.40%)
Sep 14, 2026, 3:04 PM CST
HCIG Energy Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 8.69 | 8.74 | 8.61 | 8.74 | 8.74 | 0.23% | 22,310,162 |
| Aug 6, 2026 | 8.83 | 8.84 | 8.58 | 8.72 | 8.72 | -1.47% | 30,106,200 |
| Aug 5, 2026 | 8.78 | 8.86 | 8.63 | 8.85 | 8.85 | 1.03% | 32,931,151 |
| Aug 4, 2026 | 8.72 | 8.89 | 8.70 | 8.76 | 8.76 | 0.92% | 26,473,154 |
| 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 |