Hubei Energy Group Co., Ltd. (SHE:000883)
China flag China · Delayed Price · Currency is CNY
4.560
+0.020 (0.44%)
Sep 5, 2025, 2:45 PM CST

Hubei Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20254.544.564.524.564.560.44%14,075,258
Sep 4, 20254.544.554.514.544.54-0.22%16,384,200
Sep 3, 20254.604.624.534.554.55-1.30%24,966,233
Sep 2, 20254.604.624.584.614.610.44%22,635,000
Sep 1, 20254.644.644.584.594.59-0.86%26,301,239
Aug 29, 20254.624.684.614.634.630.22%35,545,647
Aug 28, 20254.604.634.564.624.620.22%27,992,191
Aug 27, 20254.654.684.604.614.61-0.86%26,695,148
Aug 26, 20254.654.674.644.654.65-19,585,607
Aug 25, 20254.634.664.624.654.650.43%27,579,264
Aug 22, 20254.634.634.594.634.63-19,674,195
Aug 21, 20254.594.634.594.634.630.87%20,768,906
Aug 20, 20254.584.604.574.594.590.22%13,425,510
Aug 19, 20254.584.604.584.584.58-12,442,300
Aug 18, 20254.584.614.584.584.58-0.22%19,702,558
Aug 15, 20254.564.594.554.594.590.66%12,393,222
Aug 14, 20254.614.614.564.564.56-0.65%14,479,100
Aug 13, 20254.614.624.594.594.59-0.43%17,139,348
Aug 12, 20254.604.624.594.614.61-13,777,089
Aug 11, 20254.624.634.594.614.61-0.22%14,573,502
Aug 8, 20254.614.644.604.624.620.65%14,965,900
Aug 7, 20254.584.604.574.594.590.22%9,881,477
Aug 6, 20254.584.604.564.584.58-0.22%11,710,300
Aug 5, 20254.574.594.564.594.590.66%10,272,500
Aug 4, 20254.554.574.544.564.56-13,267,278
Aug 1, 20254.574.594.564.564.56-0.22%10,016,200
Jul 31, 20254.644.654.564.574.57-1.51%23,853,300
Jul 30, 20254.634.684.624.644.640.22%22,920,456
Jul 29, 20254.634.654.604.634.63-0.22%15,288,033
Jul 28, 20254.664.674.634.644.64-0.43%16,007,590
Jul 25, 20254.694.714.664.664.66-0.64%20,743,881
Jul 24, 20254.664.694.624.694.690.64%21,370,969
Jul 23, 20254.704.714.654.664.66-0.64%26,617,226
Jul 22, 20254.654.694.624.694.691.08%32,421,042
Jul 21, 20254.614.654.614.644.640.87%24,556,638
Jul 18, 20254.584.614.574.604.600.44%12,991,512
Jul 17, 20254.594.604.564.584.58-0.22%13,308,900
Jul 16, 20254.584.604.574.594.590.22%10,978,857
Jul 15, 20254.654.664.564.584.58-1.29%26,706,477
Jul 14, 20254.634.664.624.644.640.43%20,584,040
Jul 11, 20254.624.634.604.624.620.22%18,525,045
Jul 10, 20254.594.624.594.614.610.22%18,278,744
Jul 9, 20254.614.634.584.604.60-0.22%24,336,600
Jul 8, 20254.624.634.584.614.61-0.22%26,218,595
Jul 7, 20254.604.654.584.624.621.09%37,562,264
Jul 4, 20254.554.584.544.574.570.66%18,139,038
Jul 3, 20254.554.564.534.544.54-0.22%10,405,582
Jul 2, 20254.524.554.514.554.550.66%14,209,300
Jul 1, 20254.514.544.504.524.520.22%13,722,300
Jun 30, 20254.524.524.504.514.51-0.22%9,296,500