Hubei Energy Group Co., Ltd. (SHE:000883)
China · Delayed Price · Currency is CNY 5.11
+0.22 (4.50%)
May 26, 2026, 9:25 AM CST
Hubei Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 4.64 | 4.95 | 4.64 | 4.85 | 4.85 | 4.53% | 78,073,730 |
| Apr 17, 2026 | 4.66 | 4.68 | 4.63 | 4.64 | 4.64 | -0.43% | 18,217,400 |
| Apr 16, 2026 | 4.67 | 4.68 | 4.63 | 4.66 | 4.66 | - | 20,922,010 |
| Apr 15, 2026 | 4.65 | 4.67 | 4.62 | 4.66 | 4.66 | 0.22% | 19,255,850 |
| Apr 14, 2026 | 4.63 | 4.68 | 4.60 | 4.65 | 4.65 | 0.43% | 26,696,800 |
| Apr 13, 2026 | 4.56 | 4.66 | 4.56 | 4.63 | 4.63 | 1.31% | 32,046,430 |
| Apr 10, 2026 | 4.57 | 4.59 | 4.54 | 4.57 | 4.57 | 0.22% | 25,313,010 |
| Apr 9, 2026 | 4.63 | 4.64 | 4.54 | 4.56 | 4.56 | -1.94% | 38,470,420 |
| Apr 8, 2026 | 4.60 | 4.65 | 4.60 | 4.65 | 4.65 | 1.75% | 38,554,560 |
| Apr 7, 2026 | 4.60 | 4.62 | 4.56 | 4.57 | 4.57 | -0.65% | 32,019,400 |
| Apr 3, 2026 | 4.72 | 4.73 | 4.58 | 4.60 | 4.60 | -2.75% | 41,353,590 |
| Apr 2, 2026 | 4.76 | 4.79 | 4.69 | 4.73 | 4.73 | -0.63% | 39,086,700 |
| Apr 1, 2026 | 4.85 | 4.85 | 4.73 | 4.76 | 4.76 | -0.42% | 47,112,190 |
| Mar 31, 2026 | 4.95 | 4.97 | 4.78 | 4.78 | 4.78 | -4.21% | 59,853,160 |
| Mar 30, 2026 | 5.16 | 5.21 | 4.97 | 4.99 | 4.99 | -4.41% | 79,158,770 |
| Mar 27, 2026 | 5.24 | 5.34 | 5.17 | 5.22 | 5.22 | -1.51% | 85,956,660 |
| Mar 26, 2026 | 5.24 | 5.37 | 5.14 | 5.30 | 5.30 | 0.76% | 116,536,700 |
| Mar 25, 2026 | 5.05 | 5.31 | 5.00 | 5.26 | 5.26 | 3.14% | 119,502,600 |
| Mar 24, 2026 | 4.85 | 5.12 | 4.81 | 5.10 | 5.10 | 6.03% | 93,617,150 |
| Mar 23, 2026 | 4.90 | 4.95 | 4.79 | 4.81 | 4.81 | -2.43% | 70,043,500 |
| Mar 20, 2026 | 4.90 | 5.03 | 4.87 | 4.93 | 4.93 | 1.02% | 60,523,260 |
| Mar 19, 2026 | 4.86 | 4.94 | 4.86 | 4.88 | 4.88 | -0.20% | 33,642,250 |
| Mar 18, 2026 | 4.91 | 4.96 | 4.86 | 4.89 | 4.89 | 0.20% | 31,945,530 |
| Mar 17, 2026 | 4.91 | 4.95 | 4.85 | 4.88 | 4.88 | -0.41% | 34,610,100 |
| Mar 16, 2026 | 4.98 | 5.03 | 4.89 | 4.90 | 4.90 | -2.00% | 40,730,910 |
| Mar 13, 2026 | 5.07 | 5.09 | 4.97 | 5.00 | 5.00 | -0.99% | 52,896,800 |
| Mar 12, 2026 | 4.95 | 5.07 | 4.93 | 5.05 | 5.05 | 2.02% | 67,346,830 |
| Mar 11, 2026 | 4.84 | 4.97 | 4.76 | 4.95 | 4.95 | 2.27% | 69,556,020 |