Hubei Energy Group Co., Ltd. (SHE:000883)
China
· Delayed Price · Currency is CNY 4.540
+0.010 (0.22%)
Sep 29, 2025, 2:46 PM CST
Hubei Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.53 | 4.56 | 4.52 | 4.54 | 4.54 | 0.22% | 12,282,800 |
| Sep 25, 2025 | 4.56 | 4.57 | 4.52 | 4.53 | 4.53 | -0.88% | 18,662,142 |
| Sep 24, 2025 | 4.55 | 4.59 | 4.55 | 4.57 | 4.57 | 0.22% | 17,357,902 |
| Sep 23, 2025 | 4.57 | 4.59 | 4.53 | 4.56 | 4.56 | -0.44% | 27,789,102 |
| Sep 22, 2025 | 4.62 | 4.62 | 4.56 | 4.58 | 4.58 | -0.43% | 13,947,200 |
| Sep 19, 2025 | 4.63 | 4.63 | 4.58 | 4.60 | 4.60 | -0.65% | 19,324,700 |
| Sep 18, 2025 | 4.69 | 4.69 | 4.62 | 4.63 | 4.63 | -1.28% | 26,831,400 |
| Sep 17, 2025 | 4.68 | 4.70 | 4.64 | 4.69 | 4.69 | 0.64% | 29,065,400 |
| Sep 16, 2025 | 4.70 | 4.70 | 4.64 | 4.66 | 4.66 | -0.43% | 21,090,580 |
| Sep 15, 2025 | 4.67 | 4.73 | 4.66 | 4.68 | 4.68 | 0.86% | 35,409,647 |
| Sep 12, 2025 | 4.67 | 4.67 | 4.64 | 4.64 | 4.64 | -0.22% | 20,860,226 |
| Sep 11, 2025 | 4.65 | 4.67 | 4.62 | 4.65 | 4.65 | - | 18,925,837 |
| Sep 10, 2025 | 4.61 | 4.66 | 4.59 | 4.65 | 4.65 | 0.65% | 24,983,505 |
| Sep 9, 2025 | 4.61 | 4.63 | 4.59 | 4.62 | 4.62 | 0.22% | 17,448,675 |
| Sep 8, 2025 | 4.56 | 4.62 | 4.55 | 4.61 | 4.61 | 1.10% | 23,893,875 |
| Sep 5, 2025 | 4.54 | 4.56 | 4.52 | 4.56 | 4.56 | 0.44% | 14,075,258 |
| Sep 4, 2025 | 4.54 | 4.55 | 4.51 | 4.54 | 4.54 | -0.22% | 16,384,200 |
| Sep 3, 2025 | 4.60 | 4.62 | 4.53 | 4.55 | 4.55 | -1.30% | 24,966,233 |
| Sep 2, 2025 | 4.60 | 4.62 | 4.58 | 4.61 | 4.61 | 0.44% | 22,635,000 |
| Sep 1, 2025 | 4.64 | 4.64 | 4.58 | 4.59 | 4.59 | -0.86% | 26,301,239 |
| Aug 29, 2025 | 4.62 | 4.68 | 4.61 | 4.63 | 4.63 | 0.22% | 35,545,647 |
| Aug 28, 2025 | 4.60 | 4.63 | 4.56 | 4.62 | 4.62 | 0.22% | 27,992,191 |
| Aug 27, 2025 | 4.65 | 4.68 | 4.60 | 4.61 | 4.61 | -0.86% | 26,695,148 |
| Aug 26, 2025 | 4.65 | 4.67 | 4.64 | 4.65 | 4.65 | - | 19,585,607 |
| Aug 25, 2025 | 4.63 | 4.66 | 4.62 | 4.65 | 4.65 | 0.43% | 27,579,264 |
| Aug 22, 2025 | 4.63 | 4.63 | 4.59 | 4.63 | 4.63 | - | 19,674,195 |
| Aug 21, 2025 | 4.59 | 4.63 | 4.59 | 4.63 | 4.63 | 0.87% | 20,768,906 |
| Aug 20, 2025 | 4.58 | 4.60 | 4.57 | 4.59 | 4.59 | 0.22% | 13,425,510 |
| Aug 19, 2025 | 4.58 | 4.60 | 4.58 | 4.58 | 4.58 | - | 12,442,300 |
| Aug 18, 2025 | 4.58 | 4.61 | 4.58 | 4.58 | 4.58 | -0.22% | 19,702,558 |
| Aug 15, 2025 | 4.56 | 4.59 | 4.55 | 4.59 | 4.59 | 0.66% | 12,393,222 |
| Aug 14, 2025 | 4.61 | 4.61 | 4.56 | 4.56 | 4.56 | -0.65% | 14,479,100 |
| Aug 13, 2025 | 4.61 | 4.62 | 4.59 | 4.59 | 4.59 | -0.43% | 17,139,348 |
| Aug 12, 2025 | 4.60 | 4.62 | 4.59 | 4.61 | 4.61 | - | 13,777,089 |
| Aug 11, 2025 | 4.62 | 4.63 | 4.59 | 4.61 | 4.61 | -0.22% | 14,573,502 |
| Aug 8, 2025 | 4.61 | 4.64 | 4.60 | 4.62 | 4.62 | 0.65% | 14,965,900 |
| Aug 7, 2025 | 4.58 | 4.60 | 4.57 | 4.59 | 4.59 | 0.22% | 9,881,477 |
| Aug 6, 2025 | 4.58 | 4.60 | 4.56 | 4.58 | 4.58 | -0.22% | 11,710,300 |
| Aug 5, 2025 | 4.57 | 4.59 | 4.56 | 4.59 | 4.59 | 0.66% | 10,272,500 |
| Aug 4, 2025 | 4.55 | 4.57 | 4.54 | 4.56 | 4.56 | - | 13,267,278 |
| Aug 1, 2025 | 4.57 | 4.59 | 4.56 | 4.56 | 4.56 | -0.22% | 10,016,200 |
| Jul 31, 2025 | 4.64 | 4.65 | 4.56 | 4.57 | 4.57 | -1.51% | 23,853,300 |
| Jul 30, 2025 | 4.63 | 4.68 | 4.62 | 4.64 | 4.64 | 0.22% | 22,920,456 |
| Jul 29, 2025 | 4.63 | 4.65 | 4.60 | 4.63 | 4.63 | -0.22% | 15,288,033 |
| Jul 28, 2025 | 4.66 | 4.67 | 4.63 | 4.64 | 4.64 | -0.43% | 16,007,590 |
| Jul 25, 2025 | 4.69 | 4.71 | 4.66 | 4.66 | 4.66 | -0.64% | 20,743,881 |
| Jul 24, 2025 | 4.66 | 4.69 | 4.62 | 4.69 | 4.69 | 0.64% | 21,370,969 |
| Jul 23, 2025 | 4.70 | 4.71 | 4.65 | 4.66 | 4.66 | -0.64% | 26,617,226 |
| Jul 22, 2025 | 4.65 | 4.69 | 4.62 | 4.69 | 4.69 | 1.08% | 32,421,042 |
| Jul 21, 2025 | 4.61 | 4.65 | 4.61 | 4.64 | 4.64 | 0.87% | 24,556,638 |