Hubei Energy Group Co., Ltd. (SHE:000883)
China · Delayed Price · Currency is CNY 4.480
+0.050 (1.13%)
Oct 14, 2026, 2:05 PM CST
Hubei Energy Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 4.48 | 4.53 | 4.42 | 4.48 | 4.48 | 1.13% | 26,855,800 |
| 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 |
| Aug 17, 2026 | 4.48 | 4.50 | 4.45 | 4.48 | 4.48 | -0.67% | 19,158,800 |
| Aug 14, 2026 | 4.56 | 4.57 | 4.48 | 4.51 | 4.51 | -1.31% | 22,487,520 |
| Aug 13, 2026 | 4.57 | 4.59 | 4.54 | 4.57 | 4.57 | -0.22% | 24,111,200 |
| Aug 12, 2026 | 4.60 | 4.62 | 4.55 | 4.58 | 4.58 | -0.65% | 21,185,340 |
| Aug 11, 2026 | 4.63 | 4.66 | 4.58 | 4.61 | 4.61 | -0.65% | 20,895,240 |
| Aug 10, 2026 | 4.64 | 4.68 | 4.60 | 4.64 | 4.64 | 0.43% | 24,329,300 |
| Aug 7, 2026 | 4.65 | 4.65 | 4.59 | 4.62 | 4.62 | -0.86% | 23,342,020 |
| Aug 6, 2026 | 4.69 | 4.69 | 4.60 | 4.66 | 4.66 | -0.43% | 23,315,167 |
| Aug 5, 2026 | 4.74 | 4.74 | 4.65 | 4.68 | 4.68 | -1.27% | 26,398,600 |
| Aug 4, 2026 | 4.82 | 4.85 | 4.72 | 4.74 | 4.74 | -1.66% | 28,718,500 |
| Aug 3, 2026 | 4.72 | 4.85 | 4.71 | 4.82 | 4.82 | 2.12% | 37,140,842 |
| Jul 31, 2026 | 4.76 | 4.77 | 4.68 | 4.72 | 4.72 | -0.84% | 33,468,772 |
| Jul 30, 2026 | 4.71 | 4.77 | 4.69 | 4.76 | 4.76 | 0.85% | 27,546,610 |
| Jul 29, 2026 | 4.61 | 4.75 | 4.59 | 4.72 | 4.72 | 2.39% | 34,655,224 |