Hubei Energy Group Co., Ltd. (SHE:000883)
China · Delayed Price · Currency is CNY 4.590
-0.120 (-2.55%)
Nov 21, 2025, 3:04 PM CST
Hubei Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 4.69 | 4.70 | 4.58 | 4.59 | 4.59 | -2.55% | 40,191,657 |
| Nov 20, 2025 | 4.72 | 4.73 | 4.70 | 4.71 | 4.71 | 0.21% | 20,660,400 |
| Nov 19, 2025 | 4.72 | 4.74 | 4.69 | 4.70 | 4.70 | -0.63% | 19,604,930 |
| Nov 18, 2025 | 4.76 | 4.77 | 4.70 | 4.73 | 4.73 | -0.63% | 23,517,690 |
| Nov 17, 2025 | 4.78 | 4.78 | 4.72 | 4.76 | 4.76 | -0.42% | 24,017,570 |
| Nov 14, 2025 | 4.80 | 4.82 | 4.78 | 4.78 | 4.78 | -0.42% | 23,158,370 |
| Nov 13, 2025 | 4.82 | 4.82 | 4.77 | 4.80 | 4.80 | -0.21% | 24,036,710 |
| Nov 12, 2025 | 4.85 | 4.87 | 4.80 | 4.81 | 4.81 | -0.82% | 20,365,120 |
| Nov 11, 2025 | 4.85 | 4.87 | 4.82 | 4.85 | 4.85 | - | 23,210,590 |
| Nov 10, 2025 | 4.83 | 4.86 | 4.81 | 4.85 | 4.85 | 0.41% | 23,229,800 |
| Nov 7, 2025 | 4.81 | 4.86 | 4.80 | 4.83 | 4.83 | 0.42% | 29,605,730 |
| Nov 6, 2025 | 4.79 | 4.84 | 4.78 | 4.81 | 4.81 | 0.63% | 39,804,850 |
| Nov 5, 2025 | 4.73 | 4.80 | 4.71 | 4.78 | 4.78 | 0.42% | 40,225,730 |
| Nov 4, 2025 | 4.72 | 4.78 | 4.72 | 4.76 | 4.76 | 1.06% | 41,293,640 |
| Nov 3, 2025 | 4.73 | 4.73 | 4.69 | 4.71 | 4.71 | -0.42% | 28,975,400 |
| Oct 31, 2025 | 4.81 | 4.81 | 4.69 | 4.73 | 4.73 | -2.87% | 75,483,650 |
| Oct 30, 2025 | 4.83 | 4.89 | 4.83 | 4.87 | 4.87 | 0.41% | 35,478,250 |
| Oct 29, 2025 | 4.81 | 4.85 | 4.79 | 4.85 | 4.85 | 0.83% | 31,422,190 |
| Oct 28, 2025 | 4.80 | 4.85 | 4.79 | 4.81 | 4.81 | 0.21% | 28,047,020 |
| Oct 27, 2025 | 4.74 | 4.82 | 4.73 | 4.80 | 4.80 | 1.27% | 44,455,250 |
| Oct 24, 2025 | 4.80 | 4.82 | 4.72 | 4.74 | 4.74 | -1.04% | 48,204,400 |
| Oct 23, 2025 | 4.76 | 4.81 | 4.73 | 4.79 | 4.79 | 0.84% | 53,408,130 |
| Oct 22, 2025 | 4.80 | 4.89 | 4.73 | 4.75 | 4.75 | -1.45% | 80,960,280 |
| Oct 21, 2025 | 4.70 | 4.97 | 4.69 | 4.82 | 4.82 | 3.43% | 106,272,300 |
| Oct 20, 2025 | 4.66 | 4.68 | 4.61 | 4.66 | 4.66 | 0.22% | 27,149,200 |
| Oct 17, 2025 | 4.68 | 4.70 | 4.65 | 4.65 | 4.65 | -0.64% | 25,841,500 |
| Oct 16, 2025 | 4.68 | 4.68 | 4.65 | 4.68 | 4.68 | - | 20,223,980 |
| Oct 15, 2025 | 4.67 | 4.70 | 4.65 | 4.68 | 4.68 | 0.21% | 21,441,900 |
| Oct 14, 2025 | 4.66 | 4.68 | 4.63 | 4.67 | 4.67 | 0.65% | 29,531,400 |
| Oct 13, 2025 | 4.61 | 4.66 | 4.57 | 4.64 | 4.64 | -0.43% | 33,487,940 |
| Oct 10, 2025 | 4.62 | 4.67 | 4.61 | 4.66 | 4.66 | 0.43% | 29,083,200 |
| Oct 9, 2025 | 4.56 | 4.64 | 4.55 | 4.64 | 4.64 | 1.98% | 33,320,380 |
| Sep 30, 2025 | 4.58 | 4.60 | 4.55 | 4.55 | 4.55 | -0.22% | 22,160,500 |
| Sep 29, 2025 | 4.54 | 4.56 | 4.51 | 4.56 | 4.56 | 0.44% | 21,446,900 |
| Sep 26, 2025 | 4.53 | 4.56 | 4.52 | 4.54 | 4.54 | 0.22% | 12,282,800 |
| Sep 25, 2025 | 4.56 | 4.57 | 4.52 | 4.53 | 4.53 | -0.88% | 18,662,140 |
| Sep 24, 2025 | 4.55 | 4.59 | 4.55 | 4.57 | 4.57 | 0.22% | 17,298,200 |
| Sep 23, 2025 | 4.57 | 4.59 | 4.53 | 4.56 | 4.56 | -0.44% | 27,789,100 |
| Sep 22, 2025 | 4.62 | 4.62 | 4.56 | 4.58 | 4.58 | -0.43% | 13,947,200 |
| Sep 19, 2025 | 4.63 | 4.63 | 4.58 | 4.60 | 4.60 | -0.65% | 19,324,700 |
| Sep 18, 2025 | 4.69 | 4.69 | 4.62 | 4.63 | 4.63 | -1.28% | 26,483,100 |
| Sep 17, 2025 | 4.68 | 4.70 | 4.64 | 4.69 | 4.69 | 0.64% | 28,841,600 |
| Sep 16, 2025 | 4.70 | 4.70 | 4.64 | 4.66 | 4.66 | -0.43% | 20,845,280 |
| Sep 15, 2025 | 4.67 | 4.73 | 4.66 | 4.68 | 4.68 | 0.86% | 35,409,640 |
| Sep 12, 2025 | 4.67 | 4.67 | 4.64 | 4.64 | 4.64 | -0.22% | 20,860,220 |
| Sep 11, 2025 | 4.65 | 4.67 | 4.62 | 4.65 | 4.65 | - | 18,720,630 |
| Sep 10, 2025 | 4.61 | 4.66 | 4.59 | 4.65 | 4.65 | 0.65% | 24,773,600 |
| Sep 9, 2025 | 4.61 | 4.63 | 4.59 | 4.62 | 4.62 | 0.22% | 17,448,670 |
| Sep 8, 2025 | 4.56 | 4.62 | 4.55 | 4.61 | 4.61 | 1.10% | 23,546,170 |
| Sep 5, 2025 | 4.54 | 4.56 | 4.52 | 4.56 | 4.56 | 0.44% | 13,916,250 |