Skip to main content
HCIG Energy Investment Co., Ltd. (SHE:000600)
China flag China · Delayed Price · Currency is CNY
9.58
0.00 (0.00%)
Mar 9, 2026, 3:05 PM CST

HCIG Energy Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.409.729.389.589.581.16%37,309,840
Mar 5, 20269.369.639.349.479.472.49%41,794,610
Mar 4, 20269.089.449.079.249.24-0.11%33,864,700
Mar 3, 20269.519.619.209.259.25-2.63%54,122,070
Mar 2, 20269.319.659.319.509.50-54,587,050
Feb 27, 20268.979.608.929.509.505.20%56,868,680
Feb 26, 20268.869.148.839.039.032.15%36,737,590
Feb 25, 20268.678.958.668.848.842.20%41,753,200
Feb 24, 20268.478.708.408.658.653.47%40,207,470
Feb 13, 20268.808.848.358.368.36-5.64%47,829,000
Feb 12, 20268.518.908.508.868.864.60%42,182,830
Feb 11, 20268.408.568.408.478.470.71%13,515,060
Feb 10, 20268.518.548.408.418.41-1.41%12,901,960
Feb 9, 20268.568.618.488.538.53-16,478,400
Feb 6, 20268.318.628.278.538.532.16%25,646,110
Feb 5, 20268.518.528.288.358.35-2.22%23,388,820
Feb 4, 20268.458.558.408.548.540.95%19,878,020
Feb 3, 20268.548.618.418.468.46-22,873,742
Feb 2, 20268.758.788.458.468.46-3.09%27,423,790
Jan 30, 20268.648.798.548.738.730.92%23,251,920
Jan 29, 20268.768.778.588.658.65-1.48%22,005,065
Jan 28, 20268.498.808.448.788.783.42%35,549,586
Jan 27, 20268.668.668.408.498.49-1.85%30,293,580
Jan 26, 20268.838.848.598.658.65-2.15%38,993,232
Jan 23, 20268.858.878.778.848.840.23%26,494,362
Jan 22, 20268.989.008.758.828.82-1.12%37,440,850
Jan 21, 20269.189.188.868.928.92-3.78%60,807,750
Jan 20, 20269.139.279.049.279.272.09%27,119,500
Jan 19, 20268.809.118.799.089.083.06%28,077,980
Jan 16, 20268.979.098.808.818.81-1.23%31,577,600
Jan 15, 20268.698.938.638.928.922.29%32,127,410
Jan 14, 20268.738.838.638.728.72-0.23%27,974,490
Jan 13, 20268.698.868.648.748.740.46%28,906,150
Jan 12, 20268.738.808.598.708.70-0.23%26,711,140
Jan 9, 20268.578.728.558.728.721.75%24,584,260
Jan 8, 20268.608.698.548.578.57-0.70%22,268,500
Jan 7, 20268.638.768.588.638.63-1.03%22,884,480
Jan 6, 20268.608.738.578.728.621.28%23,464,280
Jan 5, 20268.618.668.498.618.510.94%24,622,550
Dec 31, 20258.438.568.428.538.431.19%17,264,750
Dec 30, 20258.468.548.368.438.33-0.59%21,762,830
Dec 29, 20258.858.868.458.488.38-3.75%36,162,300
Dec 26, 20258.768.858.708.818.710.34%23,231,800
Dec 25, 20258.598.898.598.788.682.45%36,357,690
Dec 24, 20258.468.588.388.578.470.12%23,912,050
Dec 23, 20258.368.688.338.568.462.88%42,362,220
Dec 22, 20258.258.398.248.328.220.73%17,076,690
Dec 19, 20258.198.358.178.268.170.85%16,425,720
Dec 18, 20258.178.258.138.198.10-0.36%15,320,260
Dec 17, 20258.148.258.048.228.130.86%20,171,060
Dec 16, 20258.448.448.098.158.06-3.66%39,181,120
Dec 15, 20258.268.578.218.468.362.05%39,836,130
Dec 12, 20258.138.348.138.298.191.59%21,416,770
Dec 11, 20258.118.268.108.168.070.62%23,267,450
Dec 10, 20258.098.158.078.118.02-13,025,840
Dec 9, 20258.078.188.048.118.020.50%16,143,350
Dec 8, 20258.148.168.018.077.98-0.86%22,481,310
Dec 5, 20258.178.198.098.148.05-0.49%19,530,900
Dec 4, 20258.358.358.138.188.09-1.45%30,474,150
Dec 3, 20258.108.358.108.308.202.47%34,235,150
Dec 2, 20258.128.158.078.108.01-0.74%14,456,170
Dec 1, 20258.138.198.088.168.070.37%23,695,900
Nov 28, 20258.168.188.058.138.040.12%16,611,090
Nov 27, 20258.068.238.058.128.030.50%18,844,360
Nov 26, 20258.068.148.038.087.990.50%17,381,360
Nov 25, 20258.058.198.018.047.951.01%20,094,360
Nov 24, 20258.078.177.957.967.87-0.13%22,607,110
Nov 21, 20258.258.287.977.977.88-3.28%25,567,600
Nov 20, 20258.308.398.228.248.15-0.24%13,816,900
Nov 19, 20258.288.358.218.268.17-0.36%16,144,450
Nov 18, 20258.448.498.228.298.19-2.13%17,623,400
Nov 17, 20258.568.598.418.478.37-1.40%19,032,680
Nov 14, 20258.698.758.588.598.49-1.60%17,976,950
Nov 13, 20258.738.758.618.738.630.11%19,271,600
Nov 12, 20258.868.898.708.728.62-1.91%23,949,730
Nov 11, 20258.958.988.848.898.79-0.56%23,834,100
Nov 10, 20258.939.068.928.948.840.68%26,184,430
Nov 7, 20258.839.078.808.888.780.23%28,466,150
Nov 6, 20258.919.068.828.868.760.11%29,692,490
Nov 5, 20258.778.938.708.858.750.91%28,762,600
Nov 4, 20258.959.038.718.778.67-2.12%38,099,600
Nov 3, 20259.199.238.778.968.86-1.75%49,777,220
Oct 31, 20259.709.709.059.129.02-5.00%63,813,830
Oct 30, 20259.659.749.529.609.49-0.41%30,993,700
Oct 29, 20259.599.689.399.649.530.52%35,745,000
Oct 28, 20259.709.829.589.599.48-1.24%35,837,130
Oct 27, 20259.509.829.459.719.601.68%47,878,470
Oct 24, 20259.699.749.449.559.44-2.05%55,359,950
Oct 23, 20259.449.959.429.759.642.31%62,592,510
Oct 22, 20259.409.829.339.539.42-0.52%66,129,260
Oct 21, 20259.309.669.019.589.473.12%90,916,420
Oct 20, 20259.629.869.079.299.18-1.48%118,620,700
Oct 17, 20259.009.458.889.439.325.25%98,489,030
Oct 16, 20258.699.098.608.968.861.47%86,363,690
Oct 15, 20258.669.168.338.838.735.12%123,872,900
Oct 14, 20258.268.528.228.408.301.82%66,378,960
Oct 13, 20257.878.317.868.258.162.10%56,357,820
Oct 10, 20257.818.167.738.087.993.06%50,709,770
Oct 9, 20257.387.887.377.847.756.09%56,865,460
Sep 30, 20257.277.407.257.397.311.23%19,326,020