Hubei Energy Group Co., Ltd. (000883.SZ) SHZ
4.60
-0.13(-2.75%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
4.60
-0.13(-2.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 4.72 | 4.6 | 4.6 | 4.73 | 4.58 | 41.35M |
| April 02, 2026 | 4.76 | 4.73 | 4.73 | 4.79 | 4.69 | 39.47M |
| April 01, 2026 | 4.85 | 4.76 | 4.76 | 4.85 | 4.73 | 47.46M |
| March 31, 2026 | 5.24 | 4.78 | 4.78 | 5.24 | 4.78 | 59.85M |
| March 30, 2026 | 5.16 | 4.99 | 4.99 | 5.21 | 4.97 | 79.57M |
| March 27, 2026 | 5.24 | 5.22 | 5.22 | 5.34 | 5.17 | 86.87M |
| March 26, 2026 | 5.24 | 5.3 | 5.3 | 5.37 | 5.14 | 117.61M |
| March 25, 2026 | 5.05 | 5.26 | 5.26 | 5.31 | 5 | 120.62M |
| March 24, 2026 | 4.85 | 5.1 | 5.1 | 5.12 | 4.81 | 93.62M |
| March 23, 2026 | 4.9 | 4.81 | 4.81 | 4.95 | 4.79 | 70.04M |
| March 20, 2026 | 4.9 | 4.93 | 4.93 | 5.03 | 4.87 | 63.42M |
| March 19, 2026 | 4.86 | 4.88 | 4.88 | 4.94 | 4.86 | 33.92M |
| March 18, 2026 | 4.91 | 4.89 | 4.89 | 4.96 | 4.86 | 31.95M |
| March 17, 2026 | 4.91 | 4.88 | 4.88 | 4.95 | 4.85 | 34.61M |
| March 16, 2026 | 4.98 | 4.9 | 4.9 | 5.03 | 4.89 | 41.18M |
| March 13, 2026 | 5.07 | 5 | 5 | 5.09 | 4.97 | 53.07M |
| March 12, 2026 | 4.95 | 5.05 | 5.05 | 5.07 | 4.93 | 67.35M |
| March 11, 2026 | 4.84 | 4.95 | 4.95 | 4.97 | 4.76 | 70.36M |
| March 10, 2026 | 4.79 | 4.85 | 4.85 | 4.89 | 4.78 | 27.54M |
| March 09, 2026 | 4.83 | 4.86 | 4.86 | 4.91 | 4.83 | 45.6M |
| March 06, 2026 | 4.79 | 4.85 | 4.85 | 4.86 | 4.77 | 38.05M |
| March 05, 2026 | 4.82 | 4.8 | 4.8 | 4.85 | 4.78 | 43.84M |
| March 04, 2026 | 4.68 | 4.76 | 4.76 | 4.83 | 4.68 | 36.72M |
| March 03, 2026 | 4.81 | 4.79 | 4.79 | 4.86 | 4.77 | 59.23M |
| March 02, 2026 | 4.73 | 4.82 | 4.82 | 4.82 | 4.69 | 62.55M |
| February 27, 2026 | 4.68 | 4.75 | 4.75 | 4.77 | 4.66 | 52.26M |
| February 26, 2026 | 4.64 | 4.67 | 4.67 | 4.68 | 4.63 | 34.42M |
| February 25, 2026 | 4.61 | 4.64 | 4.64 | 4.67 | 4.61 | 28.75M |
| February 24, 2026 | 4.55 | 4.61 | 4.61 | 4.62 | 4.54 | 37.5M |
| February 13, 2026 | 4.6 | 4.53 | 0 | 4.6 | 4.52 | 33.16M |
| February 12, 2026 | 4.61 | 4.6 | 0 | 4.63 | 4.58 | 25.64M |
| February 11, 2026 | 4.57 | 4.6 | 0 | 4.61 | 4.57 | 17.1M |
| February 10, 2026 | 4.6 | 4.57 | 0 | 4.61 | 4.56 | 16.74M |
| February 09, 2026 | 4.59 | 4.6 | 0 | 4.63 | 4.59 | 17.33M |
| February 06, 2026 | 4.57 | 4.59 | 0 | 4.63 | 4.55 | 25.86M |
| February 05, 2026 | 4.61 | 4.58 | 0 | 4.63 | 4.55 | 27.95M |
| February 04, 2026 | 4.53 | 4.61 | 0 | 4.62 | 4.51 | 37.05M |
| February 03, 2026 | 4.55 | 4.53 | 0 | 4.58 | 4.5 | 36.8M |
| February 02, 2026 | 4.61 | 4.55 | 0 | 4.65 | 4.54 | 46.66M |
| January 30, 2026 | 4.6 | 4.61 | 0 | 4.63 | 4.56 | 29.26M |
| January 29, 2026 | 4.62 | 4.6 | 0 | 4.62 | 4.58 | 27.61M |
| January 28, 2026 | 4.58 | 4.62 | 0 | 4.63 | 4.57 | 26.42M |
| January 27, 2026 | 4.64 | 4.58 | 0 | 4.65 | 4.56 | 24.49M |
| January 26, 2026 | 4.66 | 4.64 | 0 | 4.67 | 4.62 | 29.45M |
| January 23, 2026 | 4.63 | 4.67 | 0 | 4.67 | 4.62 | 31.25M |
| January 22, 2026 | 4.6 | 4.63 | 0 | 4.63 | 4.6 | 26.46M |
| January 21, 2026 | 4.62 | 4.6 | 0 | 4.63 | 4.58 | 25.68M |
| January 20, 2026 | 4.57 | 4.62 | 0 | 4.63 | 4.56 | 42.97M |
| January 19, 2026 | 4.53 | 4.56 | 0 | 4.57 | 4.51 | 24.13M |
| January 16, 2026 | 4.58 | 4.53 | 0 | 4.61 | 4.51 | 52.35M |
| January 15, 2026 | 4.58 | 4.59 | 0 | 4.6 | 4.56 | 18.13M |
| January 14, 2026 | 4.6 | 4.58 | 0 | 4.63 | 4.56 | 36.89M |
| January 13, 2026 | 4.6 | 4.61 | 0 | 4.62 | 4.58 | 27.2M |
| January 12, 2026 | 4.58 | 4.6 | 0 | 4.6 | 4.56 | 21.35M |
| January 09, 2026 | 4.57 | 4.58 | 0 | 4.58 | 4.55 | 19.21M |
| January 08, 2026 | 4.57 | 4.56 | 0 | 4.58 | 4.55 | 22.69M |
| January 07, 2026 | 4.58 | 4.57 | 0 | 4.59 | 4.57 | 17.86M |
| January 06, 2026 | 4.56 | 4.58 | 0 | 4.59 | 4.55 | 23.94M |
| January 05, 2026 | 4.55 | 4.56 | 0 | 4.56 | 4.54 | 20.99M |
| December 31, 2025 | 4.56 | 4.54 | 0 | 4.57 | 4.54 | 14.49M |