Hubei Energy Group Co., Ltd. (SHE:000883)
China · Delayed Price · Currency is CNY 4.330
+0.110 (2.61%)
Nov 3, 2026, 3:04 PM CST
Hubei Energy Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.19 | 4.36 | 4.19 | 4.33 | 4.33 | 2.61% | 39,342,300 |
| Nov 2, 2026 | 4.14 | 4.23 | 4.13 | 4.22 | 4.22 | 1.69% | 31,986,432 |
| Oct 30, 2026 | 4.19 | 4.20 | 4.11 | 4.15 | 4.15 | -2.35% | 31,187,500 |
| Oct 29, 2026 | 4.26 | 4.29 | 4.21 | 4.25 | 4.25 | -0.47% | 21,263,688 |
| Oct 28, 2026 | 4.23 | 4.28 | 4.22 | 4.27 | 4.27 | 1.18% | 20,562,818 |
| Oct 27, 2026 | 4.26 | 4.29 | 4.22 | 4.22 | 4.22 | -1.17% | 19,080,548 |
| Oct 26, 2026 | 4.20 | 4.28 | 4.20 | 4.27 | 4.27 | 1.43% | 22,601,800 |
| Oct 23, 2026 | 4.23 | 4.26 | 4.16 | 4.21 | 4.21 | -0.94% | 30,808,100 |
| Oct 22, 2026 | 4.29 | 4.30 | 4.23 | 4.25 | 4.25 | -0.70% | 19,859,700 |
| Oct 21, 2026 | 4.33 | 4.34 | 4.28 | 4.28 | 4.28 | -1.38% | 19,785,719 |
| Oct 20, 2026 | 4.39 | 4.42 | 4.31 | 4.34 | 4.34 | -1.36% | 24,518,600 |
| Oct 19, 2026 | 4.38 | 4.42 | 4.36 | 4.40 | 4.40 | 0.23% | 21,811,968 |
| Oct 16, 2026 | 4.39 | 4.45 | 4.36 | 4.39 | 4.39 | 0.23% | 26,335,300 |
| Oct 15, 2026 | 4.50 | 4.50 | 4.36 | 4.38 | 4.38 | -2.45% | 33,320,700 |
| Oct 14, 2026 | 4.42 | 4.53 | 4.42 | 4.49 | 4.49 | 1.35% | 32,110,500 |
| Oct 13, 2026 | 4.50 | 4.50 | 4.41 | 4.43 | 4.43 | -1.34% | 26,684,500 |
| Oct 12, 2026 | 4.50 | 4.57 | 4.48 | 4.49 | 4.49 | -0.22% | 27,282,300 |
| Oct 9, 2026 | 4.48 | 4.55 | 4.47 | 4.50 | 4.50 | 0.22% | 41,194,600 |
| Oct 8, 2026 | 4.39 | 4.50 | 4.38 | 4.49 | 4.49 | 2.28% | 53,523,940 |
| Sep 30, 2026 | 4.34 | 4.40 | 4.32 | 4.39 | 4.39 | 1.39% | 23,491,510 |
| Sep 29, 2026 | 4.32 | 4.36 | 4.32 | 4.33 | 4.33 | -0.23% | 15,659,200 |
| Sep 28, 2026 | 4.34 | 4.35 | 4.30 | 4.34 | 4.34 | - | 17,420,100 |
| Sep 24, 2026 | 4.36 | 4.37 | 4.32 | 4.34 | 4.34 | -0.46% | 17,971,900 |
| Sep 23, 2026 | 4.40 | 4.41 | 4.35 | 4.36 | 4.36 | -1.13% | 22,254,320 |
| Sep 22, 2026 | 4.43 | 4.44 | 4.40 | 4.41 | 4.41 | -0.68% | 19,702,500 |
| Sep 21, 2026 | 4.45 | 4.46 | 4.41 | 4.44 | 4.44 | - | 17,527,105 |
| Sep 18, 2026 | 4.41 | 4.49 | 4.39 | 4.44 | 4.44 | 0.45% | 33,219,000 |
| Sep 17, 2026 | 4.51 | 4.52 | 4.40 | 4.42 | 4.42 | -2.43% | 40,798,613 |
| Sep 16, 2026 | 4.53 | 4.58 | 4.49 | 4.53 | 4.53 | - | 26,222,845 |
| Sep 15, 2026 | 4.50 | 4.57 | 4.46 | 4.53 | 4.53 | 0.44% | 35,029,370 |
| Sep 14, 2026 | 4.52 | 4.60 | 4.50 | 4.51 | 4.51 | -0.44% | 31,626,219 |
| Sep 11, 2026 | 4.56 | 4.59 | 4.48 | 4.53 | 4.53 | -1.09% | 32,505,718 |
| Sep 10, 2026 | 4.58 | 4.61 | 4.55 | 4.58 | 4.58 | -0.22% | 27,879,598 |
| Sep 9, 2026 | 4.52 | 4.60 | 4.50 | 4.59 | 4.59 | 1.32% | 36,275,937 |
| Sep 8, 2026 | 4.45 | 4.54 | 4.45 | 4.53 | 4.53 | 1.12% | 28,905,870 |
| Sep 7, 2026 | 4.53 | 4.54 | 4.44 | 4.48 | 4.48 | -0.67% | 39,211,507 |
| Sep 4, 2026 | 4.53 | 4.57 | 4.50 | 4.51 | 4.51 | -0.22% | 23,844,901 |
| Sep 3, 2026 | 4.51 | 4.59 | 4.50 | 4.52 | 4.52 | - | 30,384,700 |
| Sep 2, 2026 | 4.52 | 4.54 | 4.46 | 4.52 | 4.52 | -0.22% | 25,467,554 |
| Sep 1, 2026 | 4.44 | 4.55 | 4.43 | 4.53 | 4.53 | 1.80% | 37,772,200 |
| Aug 31, 2026 | 4.55 | 4.57 | 4.44 | 4.45 | 4.45 | -2.84% | 36,666,100 |
| Aug 28, 2026 | 4.60 | 4.61 | 4.53 | 4.58 | 4.58 | -0.65% | 17,325,192 |
| Aug 27, 2026 | 4.61 | 4.62 | 4.55 | 4.61 | 4.61 | - | 25,594,650 |
| Aug 26, 2026 | 4.53 | 4.65 | 4.53 | 4.61 | 4.61 | 1.54% | 30,804,976 |
| Aug 25, 2026 | 4.48 | 4.57 | 4.48 | 4.54 | 4.54 | 1.11% | 21,817,350 |
| Aug 24, 2026 | 4.43 | 4.51 | 4.41 | 4.49 | 4.49 | 1.35% | 24,841,900 |
| Aug 21, 2026 | 4.43 | 4.45 | 4.39 | 4.43 | 4.43 | -0.45% | 15,808,370 |
| Aug 20, 2026 | 4.43 | 4.48 | 4.41 | 4.45 | 4.45 | 0.23% | 18,681,730 |
| Aug 19, 2026 | 4.45 | 4.48 | 4.41 | 4.44 | 4.44 | -0.22% | 19,375,700 |
| Aug 18, 2026 | 4.48 | 4.48 | 4.43 | 4.45 | 4.45 | -0.67% | 20,132,780 |