Hubei Energy Group Co., Ltd. (SHE:000883)
China · Delayed Price · Currency is CNY 4.640
-0.150 (-3.13%)
Jul 24, 2026, 3:04 PM CST
Hubei Energy Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.79 | 4.84 | 4.62 | 4.64 | 4.64 | -3.13% | 40,954,800 |
| Jul 23, 2026 | 4.68 | 4.82 | 4.66 | 4.79 | 4.79 | 1.70% | 45,648,532 |
| Jul 22, 2026 | 4.64 | 4.71 | 4.59 | 4.71 | 4.71 | 1.73% | 49,440,717 |
| Jul 21, 2026 | 4.71 | 4.85 | 4.65 | 4.78 | 4.63 | 0.84% | 65,923,298 |
| Jul 20, 2026 | 4.63 | 4.74 | 4.60 | 4.74 | 4.59 | 2.38% | 62,832,379 |
| Jul 17, 2026 | 4.59 | 4.71 | 4.57 | 4.63 | 4.48 | 0.87% | 50,967,748 |
| Jul 16, 2026 | 4.61 | 4.65 | 4.56 | 4.59 | 4.45 | -0.86% | 31,190,466 |
| Jul 15, 2026 | 4.55 | 4.65 | 4.54 | 4.63 | 4.48 | 0.87% | 32,412,295 |
| Jul 14, 2026 | 4.50 | 4.61 | 4.49 | 4.59 | 4.45 | 1.32% | 33,508,447 |
| Jul 13, 2026 | 4.46 | 4.55 | 4.45 | 4.53 | 4.39 | 1.12% | 30,541,400 |
| Jul 10, 2026 | 4.45 | 4.52 | 4.40 | 4.48 | 4.34 | 0.67% | 26,503,172 |
| Jul 9, 2026 | 4.48 | 4.54 | 4.42 | 4.45 | 4.31 | -1.11% | 28,192,101 |
| Jul 8, 2026 | 4.41 | 4.54 | 4.38 | 4.50 | 4.36 | 1.58% | 27,007,262 |
| Jul 7, 2026 | 4.52 | 4.52 | 4.40 | 4.43 | 4.29 | -1.77% | 21,599,233 |
| Jul 6, 2026 | 4.52 | 4.55 | 4.45 | 4.51 | 4.37 | -0.22% | 20,330,900 |
| Jul 3, 2026 | 4.47 | 4.53 | 4.44 | 4.52 | 4.38 | 1.12% | 26,111,600 |
| Jul 2, 2026 | 4.41 | 4.50 | 4.39 | 4.47 | 4.33 | 0.90% | 35,429,900 |
| Jul 1, 2026 | 4.32 | 4.45 | 4.29 | 4.43 | 4.29 | 2.55% | 36,877,289 |
| Jun 30, 2026 | 4.38 | 4.38 | 4.27 | 4.32 | 4.18 | -1.59% | 26,652,933 |
| Jun 29, 2026 | 4.38 | 4.43 | 4.23 | 4.39 | 4.25 | 0.46% | 37,478,819 |
| Jun 26, 2026 | 4.45 | 4.49 | 4.35 | 4.37 | 4.23 | -1.80% | 40,322,400 |
| Jun 25, 2026 | 4.53 | 4.55 | 4.42 | 4.45 | 4.31 | -2.41% | 38,708,400 |
| Jun 24, 2026 | 4.65 | 4.66 | 4.53 | 4.56 | 4.42 | -2.15% | 37,486,700 |
| Jun 23, 2026 | 4.65 | 4.77 | 4.62 | 4.66 | 4.51 | -0.21% | 41,302,800 |
| Jun 22, 2026 | 4.64 | 4.68 | 4.54 | 4.67 | 4.52 | 0.65% | 52,369,897 |
| Jun 18, 2026 | 4.91 | 4.93 | 4.63 | 4.64 | 4.49 | -6.07% | 66,791,930 |
| Jun 17, 2026 | 4.98 | 5.04 | 4.92 | 4.94 | 4.78 | -1.40% | 44,798,400 |
| Jun 16, 2026 | 5.01 | 5.10 | 4.98 | 5.01 | 4.85 | -0.20% | 47,087,170 |
| Jun 15, 2026 | 4.97 | 5.07 | 4.93 | 5.02 | 4.86 | 0.80% | 49,446,600 |
| Jun 12, 2026 | 4.94 | 5.02 | 4.83 | 4.98 | 4.82 | 0.61% | 65,061,970 |
| Jun 11, 2026 | 4.76 | 5.04 | 4.75 | 4.95 | 4.79 | 3.77% | 81,216,510 |
| Jun 10, 2026 | 4.88 | 4.91 | 4.76 | 4.77 | 4.62 | -3.25% | 54,482,750 |
| Jun 9, 2026 | 4.88 | 4.95 | 4.75 | 4.93 | 4.78 | 1.44% | 53,230,173 |
| Jun 8, 2026 | 4.90 | 5.02 | 4.82 | 4.86 | 4.71 | -2.80% | 59,545,265 |
| Jun 5, 2026 | 5.15 | 5.27 | 4.97 | 5.00 | 4.84 | -3.47% | 72,265,850 |
| Jun 4, 2026 | 5.31 | 5.31 | 5.14 | 5.18 | 5.02 | -2.45% | 74,230,590 |
| Jun 3, 2026 | 5.24 | 5.36 | 5.18 | 5.31 | 5.14 | -0.19% | 87,210,950 |
| Jun 2, 2026 | 5.36 | 5.46 | 5.28 | 5.32 | 5.15 | -1.85% | 86,996,570 |
| Jun 1, 2026 | 5.34 | 5.46 | 5.20 | 5.42 | 5.25 | 1.69% | 109,855,500 |
| May 29, 2026 | 5.14 | 5.43 | 5.13 | 5.33 | 5.16 | 3.09% | 103,815,700 |
| May 28, 2026 | 5.13 | 5.26 | 5.12 | 5.17 | 5.01 | 0.58% | 76,633,000 |
| May 27, 2026 | 5.08 | 5.18 | 5.06 | 5.14 | 4.98 | 0.59% | 62,341,980 |
| May 26, 2026 | 5.08 | 5.12 | 5.00 | 5.11 | 4.95 | - | 51,836,130 |
| May 25, 2026 | 4.89 | 5.12 | 4.88 | 5.11 | 4.95 | 4.50% | 69,888,800 |
| May 22, 2026 | 4.92 | 4.94 | 4.83 | 4.89 | 4.74 | -0.81% | 48,691,510 |
| May 21, 2026 | 4.89 | 5.02 | 4.89 | 4.93 | 4.78 | 0.20% | 60,554,430 |
| May 20, 2026 | 5.10 | 5.12 | 4.91 | 4.92 | 4.77 | -4.65% | 83,899,940 |
| May 19, 2026 | 4.92 | 5.21 | 4.87 | 5.16 | 5.00 | 4.67% | 97,993,490 |
| May 18, 2026 | 4.78 | 4.95 | 4.78 | 4.93 | 4.78 | 2.71% | 56,523,400 |
| May 15, 2026 | 4.86 | 4.86 | 4.71 | 4.80 | 4.65 | -1.03% | 63,738,830 |