Hubei Energy Group Co., Ltd. (SHE:000883)
China · Delayed Price · Currency is CNY 4.520
+0.050 (1.12%)
Jul 3, 2026, 3:04 PM CST
Hubei Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.45 | 4.53 | 4.44 | 4.52 | - | 1.12% | 20,228,600 |
| Jul 2, 2026 | 4.41 | 4.50 | 4.39 | 4.47 | 4.47 | 0.90% | 35,429,900 |
| Jul 1, 2026 | 4.32 | 4.45 | 4.29 | 4.43 | 4.43 | 2.55% | 36,877,280 |
| Jun 30, 2026 | 4.38 | 4.38 | 4.27 | 4.32 | 4.32 | -1.59% | 26,652,930 |
| Jun 29, 2026 | 4.38 | 4.43 | 4.23 | 4.39 | 4.39 | 0.46% | 37,478,819 |
| Jun 26, 2026 | 4.45 | 4.49 | 4.35 | 4.37 | 4.37 | -1.80% | 40,322,400 |
| Jun 25, 2026 | 4.53 | 4.55 | 4.42 | 4.45 | 4.45 | -2.41% | 38,708,400 |
| Jun 24, 2026 | 4.65 | 4.66 | 4.53 | 4.56 | 4.56 | -2.15% | 37,486,700 |
| Jun 23, 2026 | 4.65 | 4.77 | 4.62 | 4.66 | 4.66 | -0.21% | 41,302,800 |
| Jun 22, 2026 | 4.64 | 4.68 | 4.54 | 4.67 | 4.67 | 0.65% | 52,369,897 |
| Jun 18, 2026 | 4.91 | 4.93 | 4.63 | 4.64 | 4.64 | -6.07% | 66,791,930 |
| Jun 17, 2026 | 4.98 | 5.04 | 4.92 | 4.94 | 4.94 | -1.40% | 44,798,400 |
| Jun 16, 2026 | 5.01 | 5.10 | 4.98 | 5.01 | 5.01 | -0.20% | 47,087,170 |
| Jun 15, 2026 | 4.97 | 5.07 | 4.93 | 5.02 | 5.02 | 0.80% | 49,446,600 |
| Jun 12, 2026 | 4.94 | 5.02 | 4.83 | 4.98 | 4.98 | 0.61% | 65,061,979 |
| Jun 11, 2026 | 4.76 | 5.04 | 4.75 | 4.95 | 4.95 | 3.77% | 81,216,516 |
| Jun 10, 2026 | 4.88 | 4.91 | 4.76 | 4.77 | 4.77 | -3.25% | 54,482,757 |
| Jun 9, 2026 | 4.88 | 4.95 | 4.75 | 4.93 | 4.93 | 1.44% | 53,230,170 |
| Jun 8, 2026 | 4.90 | 5.02 | 4.82 | 4.86 | 4.86 | -2.80% | 59,545,265 |
| Jun 5, 2026 | 5.15 | 5.27 | 4.97 | 5.00 | 5.00 | -3.47% | 72,265,853 |
| Jun 4, 2026 | 5.31 | 5.31 | 5.14 | 5.18 | 5.18 | -2.45% | 74,230,594 |
| Jun 3, 2026 | 5.24 | 5.36 | 5.18 | 5.31 | 5.31 | -0.19% | 87,210,952 |
| Jun 2, 2026 | 5.36 | 5.46 | 5.28 | 5.32 | 5.32 | -1.85% | 86,996,575 |
| Jun 1, 2026 | 5.34 | 5.46 | 5.20 | 5.42 | 5.42 | 1.69% | 109,855,500 |
| May 29, 2026 | 5.14 | 5.43 | 5.13 | 5.33 | 5.33 | 3.09% | 103,815,779 |
| May 28, 2026 | 5.13 | 5.26 | 5.12 | 5.17 | 5.17 | 0.58% | 76,633,006 |
| May 27, 2026 | 5.08 | 5.18 | 5.06 | 5.14 | 5.14 | 0.59% | 62,341,985 |
| May 26, 2026 | 5.08 | 5.12 | 5.00 | 5.11 | 5.11 | - | 51,836,131 |
| May 25, 2026 | 4.89 | 5.12 | 4.88 | 5.11 | 5.11 | 4.50% | 69,888,800 |
| May 22, 2026 | 4.92 | 4.94 | 4.83 | 4.89 | 4.89 | -0.81% | 48,691,512 |
| May 21, 2026 | 4.89 | 5.02 | 4.89 | 4.93 | 4.93 | 0.20% | 60,554,436 |
| May 20, 2026 | 5.10 | 5.12 | 4.91 | 4.92 | 4.92 | -4.65% | 83,899,943 |
| May 19, 2026 | 4.92 | 5.21 | 4.87 | 5.16 | 5.16 | 4.67% | 97,993,490 |
| May 18, 2026 | 4.78 | 4.95 | 4.78 | 4.93 | 4.93 | 2.71% | 56,523,409 |
| May 15, 2026 | 4.86 | 4.86 | 4.71 | 4.80 | 4.80 | -1.03% | 63,738,831 |
| May 14, 2026 | 5.00 | 5.07 | 4.84 | 4.85 | 4.85 | -3.00% | 87,320,900 |
| May 13, 2026 | 4.98 | 5.06 | 4.94 | 5.00 | 5.00 | 0.40% | 84,773,200 |
| May 12, 2026 | 4.95 | 5.05 | 4.92 | 4.98 | 4.98 | 0.61% | 60,072,600 |
| May 11, 2026 | 4.93 | 4.99 | 4.91 | 4.95 | 4.95 | 0.20% | 40,324,630 |
| May 8, 2026 | 4.93 | 5.03 | 4.88 | 4.94 | 4.94 | - | 43,428,620 |
| May 7, 2026 | 4.96 | 5.01 | 4.92 | 4.94 | 4.94 | -0.40% | 45,117,830 |
| May 6, 2026 | 4.86 | 4.96 | 4.85 | 4.96 | 4.96 | 2.06% | 51,613,190 |
| Apr 30, 2026 | 4.85 | 4.89 | 4.82 | 4.86 | 4.86 | -0.21% | 39,574,020 |
| Apr 29, 2026 | 4.83 | 4.87 | 4.76 | 4.87 | 4.87 | -0.20% | 49,096,030 |
| Apr 28, 2026 | 4.79 | 4.88 | 4.76 | 4.88 | 4.88 | 1.46% | 41,544,580 |
| Apr 27, 2026 | 4.81 | 4.85 | 4.73 | 4.81 | 4.81 | -0.21% | 28,194,060 |
| Apr 24, 2026 | 4.88 | 4.90 | 4.82 | 4.82 | 4.82 | -1.63% | 37,662,980 |
| Apr 23, 2026 | 4.87 | 4.93 | 4.82 | 4.90 | 4.90 | 0.82% | 48,805,600 |
| Apr 22, 2026 | 4.83 | 4.90 | 4.81 | 4.86 | 4.86 | 0.41% | 35,778,820 |
| Apr 21, 2026 | 4.84 | 4.88 | 4.75 | 4.84 | 4.84 | -0.21% | 53,356,430 |