Hubei Energy Group Co., Ltd. (SHE:000883)
China flag China · Delayed Price · Currency is CNY
4.540
+0.010 (0.22%)
Sep 26, 2025, 3:04 PM CST

Hubei Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254.534.564.524.544.540.22%12,282,800
Sep 25, 20254.564.574.524.534.53-0.88%18,662,142
Sep 24, 20254.554.594.554.574.570.22%17,357,902
Sep 23, 20254.574.594.534.564.56-0.44%27,789,102
Sep 22, 20254.624.624.564.584.58-0.43%13,947,200
Sep 19, 20254.634.634.584.604.60-0.65%19,324,700
Sep 18, 20254.694.694.624.634.63-1.28%26,831,400
Sep 17, 20254.684.704.644.694.690.64%29,065,400
Sep 16, 20254.704.704.644.664.66-0.43%21,090,580
Sep 15, 20254.674.734.664.684.680.86%35,409,647
Sep 12, 20254.674.674.644.644.64-0.22%20,860,226
Sep 11, 20254.654.674.624.654.65-18,925,837
Sep 10, 20254.614.664.594.654.650.65%24,983,505
Sep 9, 20254.614.634.594.624.620.22%17,448,675
Sep 8, 20254.564.624.554.614.611.10%23,893,875
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