Hubei Energy Group Co., Ltd. (SHE:000883)
China · Delayed Price · Currency is CNY 4.710
-0.020 (-0.42%)
Nov 3, 2025, 2:45 PM CST
Hubei Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.81 | 4.81 | 4.69 | 4.73 | 4.73 | -2.87% | 76,808,957 |
| Oct 30, 2025 | 4.83 | 4.89 | 4.83 | 4.87 | 4.87 | 0.41% | 35,478,258 |
| Oct 29, 2025 | 4.81 | 4.85 | 4.79 | 4.85 | 4.85 | 0.83% | 31,950,496 |
| Oct 28, 2025 | 4.80 | 4.85 | 4.79 | 4.81 | 4.81 | 0.21% | 28,047,025 |
| Oct 27, 2025 | 4.74 | 4.82 | 4.73 | 4.80 | 4.80 | 1.27% | 44,455,257 |
| 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% | 53,408,133 |
| Oct 22, 2025 | 4.80 | 4.89 | 4.73 | 4.75 | 4.75 | -1.45% | 81,525,586 |
| Oct 21, 2025 | 4.70 | 4.97 | 4.69 | 4.82 | 4.82 | 3.43% | 106,272,347 |
| Oct 20, 2025 | 4.66 | 4.68 | 4.61 | 4.66 | 4.66 | 0.22% | 27,398,709 |
| Oct 17, 2025 | 4.68 | 4.70 | 4.65 | 4.65 | 4.65 | -0.64% | 26,232,109 |
| 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% | 21,551,800 |
| 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% | 29,372,202 |
| Oct 9, 2025 | 4.56 | 4.64 | 4.55 | 4.64 | 4.64 | 1.98% | 33,714,682 |
| Sep 30, 2025 | 4.58 | 4.60 | 4.55 | 4.55 | 4.55 | -0.22% | 22,506,200 |
| Sep 29, 2025 | 4.54 | 4.56 | 4.51 | 4.56 | 4.56 | 0.44% | 21,635,100 |
| 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% | 18,662,142 |
| Sep 24, 2025 | 4.55 | 4.59 | 4.55 | 4.57 | 4.57 | 0.22% | 17,357,902 |
| Sep 23, 2025 | 4.57 | 4.59 | 4.53 | 4.56 | 4.56 | -0.44% | 27,789,102 |
| 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% | 26,831,400 |
| Sep 17, 2025 | 4.68 | 4.70 | 4.64 | 4.69 | 4.69 | 0.64% | 29,065,400 |
| Sep 16, 2025 | 4.70 | 4.70 | 4.64 | 4.66 | 4.66 | -0.43% | 21,090,580 |
| Sep 15, 2025 | 4.67 | 4.73 | 4.66 | 4.68 | 4.68 | 0.86% | 35,409,647 |
| Sep 12, 2025 | 4.67 | 4.67 | 4.64 | 4.64 | 4.64 | -0.22% | 20,860,226 |
| Sep 11, 2025 | 4.65 | 4.67 | 4.62 | 4.65 | 4.65 | - | 18,925,837 |
| Sep 10, 2025 | 4.61 | 4.66 | 4.59 | 4.65 | 4.65 | 0.65% | 24,983,505 |
| Sep 9, 2025 | 4.61 | 4.63 | 4.59 | 4.62 | 4.62 | 0.22% | 17,448,675 |
| Sep 8, 2025 | 4.56 | 4.62 | 4.55 | 4.61 | 4.61 | 1.10% | 23,893,875 |
| Sep 5, 2025 | 4.54 | 4.56 | 4.52 | 4.56 | 4.56 | 0.44% | 14,075,258 |
| Sep 4, 2025 | 4.54 | 4.55 | 4.51 | 4.54 | 4.54 | -0.22% | 16,384,200 |
| Sep 3, 2025 | 4.60 | 4.62 | 4.53 | 4.55 | 4.55 | -1.30% | 24,966,233 |
| Sep 2, 2025 | 4.60 | 4.62 | 4.58 | 4.61 | 4.61 | 0.44% | 22,635,000 |
| Sep 1, 2025 | 4.64 | 4.64 | 4.58 | 4.59 | 4.59 | -0.86% | 26,301,239 |
| Aug 29, 2025 | 4.62 | 4.68 | 4.61 | 4.63 | 4.63 | 0.22% | 35,545,647 |
| Aug 28, 2025 | 4.60 | 4.63 | 4.56 | 4.62 | 4.62 | 0.22% | 27,992,191 |
| Aug 27, 2025 | 4.65 | 4.68 | 4.60 | 4.61 | 4.61 | -0.86% | 26,695,148 |
| Aug 26, 2025 | 4.65 | 4.67 | 4.64 | 4.65 | 4.65 | - | 19,585,607 |
| Aug 25, 2025 | 4.63 | 4.66 | 4.62 | 4.65 | 4.65 | 0.43% | 27,579,264 |
| Aug 22, 2025 | 4.63 | 4.63 | 4.59 | 4.63 | 4.63 | - | 19,674,195 |
| Aug 21, 2025 | 4.59 | 4.63 | 4.59 | 4.63 | 4.63 | 0.87% | 20,768,906 |
| Aug 20, 2025 | 4.58 | 4.60 | 4.57 | 4.59 | 4.59 | 0.22% | 13,425,510 |
| Aug 19, 2025 | 4.58 | 4.60 | 4.58 | 4.58 | 4.58 | - | 12,442,300 |
| Aug 18, 2025 | 4.58 | 4.61 | 4.58 | 4.58 | 4.58 | -0.22% | 19,702,558 |
| Aug 15, 2025 | 4.56 | 4.59 | 4.55 | 4.59 | 4.59 | 0.66% | 12,393,222 |