Skip to main content
HCIG Energy Investment Co., Ltd. (SHE:000600)
China flag China · Delayed Price · Currency is CNY
9.78
+0.60 (6.54%)
Apr 29, 2026, 3:04 PM CST

HCIG Energy Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.4310.109.359.82-6.97%67,649,303
Apr 28, 20269.109.219.029.189.180.33%21,216,820
Apr 27, 20269.159.289.139.159.15-0.65%19,059,300
Apr 24, 20269.439.449.179.219.21-2.54%23,339,165
Apr 23, 20269.329.469.169.459.450.64%28,910,270
Apr 22, 20269.409.499.339.399.39-0.84%19,991,300
Apr 21, 20269.279.499.079.479.471.94%31,167,230
Apr 20, 20269.409.539.269.299.29-1.38%22,484,050
Apr 17, 20269.309.479.269.429.421.29%19,521,901
Apr 16, 20269.249.389.159.309.300.65%16,462,810
Apr 15, 20269.299.359.159.249.24-0.54%17,494,430
Apr 14, 20269.439.709.209.299.29-0.64%27,749,400
Apr 13, 20268.979.368.969.359.353.43%25,382,660
Apr 10, 20269.039.128.949.049.041.01%18,242,980
Apr 9, 20268.909.018.828.958.95-0.78%19,440,399
Apr 8, 20268.789.028.789.029.024.16%27,735,300
Apr 7, 20268.688.778.598.668.66-0.35%18,761,990
Apr 3, 20268.908.958.678.698.69-2.80%26,064,150
Apr 2, 20269.209.278.848.948.94-3.04%39,747,550
Apr 1, 20269.399.489.109.229.220.22%35,320,389
Mar 31, 20269.559.679.179.209.20-2.85%45,989,520
Mar 30, 202610.1110.229.369.479.47-6.61%60,576,810
Mar 27, 202610.2010.349.9010.1410.14-3.06%63,867,434
Mar 26, 202610.2510.659.9210.4610.462.35%100,115,100
Mar 25, 20269.7510.499.6010.2210.226.02%87,213,760
Mar 24, 20269.329.659.229.649.645.01%54,493,980
Mar 23, 20269.329.649.069.189.18-5.26%59,010,930
Mar 20, 20269.619.979.499.699.691.15%59,629,700
Mar 19, 20269.889.949.559.589.58-3.04%50,291,980
Mar 18, 20269.5610.129.549.889.884.88%74,125,630
Mar 17, 20269.559.729.349.429.42-1.05%56,277,910
Mar 16, 202610.1910.259.489.529.52-6.58%75,627,800
Mar 13, 202610.9910.9910.1510.1910.19-4.77%128,947,183
Mar 12, 20269.7310.709.7010.7010.709.97%103,485,900
Mar 11, 20269.529.749.309.739.732.31%45,500,930
Mar 10, 20269.509.709.429.519.51-0.73%34,967,597
Mar 9, 20269.599.749.509.589.58-41,982,280
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