Hubei Energy Group Co., Ltd. (SHE:000883)
China
· Delayed Price · Currency is CNY 4.850
+0.050 (1.04%)
At close: Mar 6, 2026
Hubei Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.79 | 4.86 | 4.77 | 4.85 | 4.85 | 1.04% | 38,048,240 |
| Mar 5, 2026 | 4.82 | 4.85 | 4.78 | 4.80 | 4.80 | 0.63% | 43,841,930 |
| Mar 4, 2026 | 4.76 | 4.83 | 4.73 | 4.77 | 4.77 | -0.42% | 46,700,000 |
| Mar 3, 2026 | 4.81 | 4.86 | 4.77 | 4.79 | 4.79 | -0.62% | 59,231,430 |
| Mar 2, 2026 | 4.73 | 4.82 | 4.69 | 4.82 | 4.82 | 1.47% | 61,706,210 |
| Feb 27, 2026 | 4.68 | 4.77 | 4.66 | 4.75 | 4.75 | 1.71% | 51,970,020 |
| Feb 26, 2026 | 4.64 | 4.68 | 4.63 | 4.67 | 4.67 | 0.65% | 34,423,660 |
| Feb 25, 2026 | 4.61 | 4.67 | 4.61 | 4.64 | 4.64 | 0.65% | 28,533,960 |
| Feb 24, 2026 | 4.55 | 4.62 | 4.54 | 4.61 | 4.61 | 1.77% | 37,094,190 |
| Feb 13, 2026 | 4.60 | 4.60 | 4.52 | 4.53 | 4.53 | -1.52% | 32,674,380 |
| Feb 12, 2026 | 4.61 | 4.63 | 4.58 | 4.60 | 4.60 | - | 25,371,590 |
| Feb 11, 2026 | 4.57 | 4.61 | 4.57 | 4.60 | 4.60 | 0.66% | 17,104,850 |
| Feb 10, 2026 | 4.60 | 4.61 | 4.56 | 4.57 | 4.57 | -0.65% | 16,737,500 |
| Feb 9, 2026 | 4.59 | 4.63 | 4.59 | 4.60 | 4.60 | 0.22% | 17,325,130 |
| Feb 6, 2026 | 4.57 | 4.63 | 4.55 | 4.59 | 4.59 | 0.22% | 25,563,990 |
| Feb 5, 2026 | 4.61 | 4.63 | 4.55 | 4.58 | 4.58 | -0.65% | 27,753,670 |
| Feb 4, 2026 | 4.53 | 4.62 | 4.51 | 4.61 | 4.61 | 1.77% | 37,047,589 |
| Feb 3, 2026 | 4.55 | 4.58 | 4.50 | 4.53 | 4.53 | -0.44% | 36,800,800 |
| Feb 2, 2026 | 4.61 | 4.65 | 4.54 | 4.55 | 4.55 | -1.30% | 46,661,130 |
| Jan 30, 2026 | 4.60 | 4.63 | 4.56 | 4.61 | 4.61 | 0.22% | 29,027,860 |
| Jan 29, 2026 | 4.62 | 4.62 | 4.58 | 4.60 | 4.60 | -0.43% | 27,613,996 |
| Jan 28, 2026 | 4.58 | 4.63 | 4.57 | 4.62 | 4.62 | 0.87% | 26,416,320 |
| Jan 27, 2026 | 4.64 | 4.65 | 4.56 | 4.58 | 4.58 | -1.29% | 24,311,000 |
| Jan 26, 2026 | 4.66 | 4.67 | 4.62 | 4.64 | 4.64 | -0.64% | 29,203,640 |
| Jan 23, 2026 | 4.63 | 4.67 | 4.62 | 4.67 | 4.67 | 0.86% | 31,248,800 |
| Jan 22, 2026 | 4.60 | 4.63 | 4.60 | 4.63 | 4.63 | 0.65% | 26,462,420 |
| Jan 21, 2026 | 4.62 | 4.63 | 4.58 | 4.60 | 4.60 | -0.43% | 25,677,400 |
| Jan 20, 2026 | 4.57 | 4.63 | 4.56 | 4.62 | 4.62 | 1.32% | 42,594,260 |
| Jan 19, 2026 | 4.53 | 4.57 | 4.51 | 4.56 | 4.56 | 0.66% | 24,126,430 |
| Jan 16, 2026 | 4.58 | 4.61 | 4.51 | 4.53 | 4.53 | -1.31% | 52,353,000 |
| Jan 15, 2026 | 4.58 | 4.60 | 4.56 | 4.59 | 4.59 | 0.22% | 17,933,034 |
| Jan 14, 2026 | 4.60 | 4.63 | 4.56 | 4.58 | 4.58 | -0.65% | 36,891,010 |
| Jan 13, 2026 | 4.60 | 4.62 | 4.58 | 4.61 | 4.61 | 0.22% | 27,204,980 |
| Jan 12, 2026 | 4.58 | 4.60 | 4.56 | 4.60 | 4.60 | 0.44% | 21,025,500 |
| Jan 9, 2026 | 4.57 | 4.58 | 4.55 | 4.58 | 4.58 | 0.44% | 19,211,440 |
| Jan 8, 2026 | 4.57 | 4.58 | 4.55 | 4.56 | 4.56 | -0.22% | 22,538,220 |
| Jan 7, 2026 | 4.58 | 4.59 | 4.57 | 4.57 | 4.57 | -0.22% | 17,859,210 |
| Jan 6, 2026 | 4.56 | 4.59 | 4.55 | 4.58 | 4.58 | 0.44% | 23,417,790 |
| Jan 5, 2026 | 4.55 | 4.56 | 4.54 | 4.56 | 4.56 | 0.44% | 20,989,890 |
| Dec 31, 2025 | 4.56 | 4.57 | 4.54 | 4.54 | 4.54 | -0.44% | 14,210,400 |
| Dec 30, 2025 | 4.58 | 4.59 | 4.55 | 4.56 | 4.56 | -0.44% | 23,327,500 |
| Dec 29, 2025 | 4.63 | 4.63 | 4.58 | 4.58 | 4.58 | -0.87% | 21,639,670 |
| Dec 26, 2025 | 4.63 | 4.63 | 4.61 | 4.62 | 4.62 | -0.22% | 14,490,300 |
| Dec 25, 2025 | 4.62 | 4.63 | 4.61 | 4.63 | 4.63 | 0.22% | 15,105,035 |
| Dec 24, 2025 | 4.61 | 4.63 | 4.59 | 4.62 | 4.62 | 0.22% | 18,210,390 |
| Dec 23, 2025 | 4.60 | 4.63 | 4.60 | 4.61 | 4.61 | 0.22% | 17,515,390 |
| Dec 22, 2025 | 4.61 | 4.62 | 4.59 | 4.60 | 4.60 | - | 14,646,400 |
| Dec 19, 2025 | 4.62 | 4.63 | 4.60 | 4.60 | 4.60 | -0.22% | 17,522,746 |
| Dec 18, 2025 | 4.60 | 4.63 | 4.59 | 4.61 | 4.61 | 0.22% | 19,029,880 |
| Dec 17, 2025 | 4.58 | 4.61 | 4.54 | 4.60 | 4.60 | 0.44% | 22,053,520 |
| Dec 16, 2025 | 4.59 | 4.59 | 4.54 | 4.58 | 4.58 | -0.22% | 18,331,450 |
| Dec 15, 2025 | 4.58 | 4.61 | 4.58 | 4.59 | 4.59 | 0.22% | 11,226,970 |
| Dec 12, 2025 | 4.57 | 4.61 | 4.57 | 4.58 | 4.58 | 0.22% | 17,271,620 |
| Dec 11, 2025 | 4.59 | 4.60 | 4.56 | 4.57 | 4.57 | -0.44% | 13,460,650 |
| Dec 10, 2025 | 4.58 | 4.60 | 4.57 | 4.59 | 4.59 | 0.22% | 11,878,190 |
| Dec 9, 2025 | 4.61 | 4.63 | 4.58 | 4.58 | 4.58 | -0.87% | 15,819,600 |
| Dec 8, 2025 | 4.65 | 4.66 | 4.61 | 4.62 | 4.62 | -0.65% | 18,527,720 |
| Dec 5, 2025 | 4.64 | 4.66 | 4.63 | 4.65 | 4.65 | 0.22% | 14,884,658 |
| Dec 4, 2025 | 4.67 | 4.69 | 4.63 | 4.64 | 4.64 | -0.85% | 13,584,270 |
| Dec 3, 2025 | 4.64 | 4.70 | 4.63 | 4.68 | 4.68 | 0.86% | 29,410,559 |
| Dec 2, 2025 | 4.63 | 4.64 | 4.61 | 4.64 | 4.64 | 0.22% | 12,236,120 |
| Dec 1, 2025 | 4.62 | 4.64 | 4.61 | 4.63 | 4.63 | 0.22% | 11,215,410 |
| Nov 28, 2025 | 4.61 | 4.63 | 4.60 | 4.62 | 4.62 | 0.22% | 10,859,970 |
| Nov 27, 2025 | 4.60 | 4.63 | 4.60 | 4.61 | 4.61 | 0.22% | 16,365,400 |
| Nov 26, 2025 | 4.62 | 4.65 | 4.60 | 4.60 | 4.60 | -0.22% | 14,320,700 |
| Nov 25, 2025 | 4.59 | 4.63 | 4.58 | 4.61 | 4.61 | 0.66% | 20,074,340 |
| Nov 24, 2025 | 4.61 | 4.62 | 4.56 | 4.58 | 4.58 | -0.22% | 27,267,770 |
| Nov 21, 2025 | 4.69 | 4.70 | 4.58 | 4.59 | 4.59 | -2.55% | 40,191,657 |
| Nov 20, 2025 | 4.72 | 4.73 | 4.70 | 4.71 | 4.71 | 0.21% | 20,660,400 |
| Nov 19, 2025 | 4.72 | 4.74 | 4.69 | 4.70 | 4.70 | -0.63% | 19,604,930 |
| Nov 18, 2025 | 4.76 | 4.77 | 4.70 | 4.73 | 4.73 | -0.63% | 23,517,690 |
| Nov 17, 2025 | 4.78 | 4.78 | 4.72 | 4.76 | 4.76 | -0.42% | 24,017,570 |
| Nov 14, 2025 | 4.80 | 4.82 | 4.78 | 4.78 | 4.78 | -0.42% | 23,158,370 |
| Nov 13, 2025 | 4.82 | 4.82 | 4.77 | 4.80 | 4.80 | -0.21% | 24,036,710 |
| Nov 12, 2025 | 4.85 | 4.87 | 4.80 | 4.81 | 4.81 | -0.82% | 20,365,120 |
| Nov 11, 2025 | 4.85 | 4.87 | 4.82 | 4.85 | 4.85 | - | 23,210,590 |
| Nov 10, 2025 | 4.83 | 4.86 | 4.81 | 4.85 | 4.85 | 0.41% | 23,229,800 |
| Nov 7, 2025 | 4.81 | 4.86 | 4.80 | 4.83 | 4.83 | 0.42% | 29,605,730 |
| Nov 6, 2025 | 4.79 | 4.84 | 4.78 | 4.81 | 4.81 | 0.63% | 39,804,850 |
| Nov 5, 2025 | 4.73 | 4.80 | 4.71 | 4.78 | 4.78 | 0.42% | 40,225,730 |
| Nov 4, 2025 | 4.72 | 4.78 | 4.72 | 4.76 | 4.76 | 1.06% | 41,293,640 |
| Nov 3, 2025 | 4.73 | 4.73 | 4.69 | 4.71 | 4.71 | -0.42% | 28,975,400 |
| Oct 31, 2025 | 4.81 | 4.81 | 4.69 | 4.73 | 4.73 | -2.87% | 75,483,650 |
| Oct 30, 2025 | 4.83 | 4.89 | 4.83 | 4.87 | 4.87 | 0.41% | 35,478,250 |
| Oct 29, 2025 | 4.81 | 4.85 | 4.79 | 4.85 | 4.85 | 0.83% | 31,422,190 |
| Oct 28, 2025 | 4.80 | 4.85 | 4.79 | 4.81 | 4.81 | 0.21% | 28,047,020 |
| Oct 27, 2025 | 4.74 | 4.82 | 4.73 | 4.80 | 4.80 | 1.27% | 44,455,250 |
| Oct 24, 2025 | 4.80 | 4.82 | 4.72 | 4.74 | 4.74 | -1.04% | 48,204,400 |
| Oct 23, 2025 | 4.76 | 4.81 | 4.73 | 4.79 | 4.79 | 0.84% | 53,408,130 |
| Oct 22, 2025 | 4.80 | 4.89 | 4.73 | 4.75 | 4.75 | -1.45% | 80,960,280 |
| Oct 21, 2025 | 4.70 | 4.97 | 4.69 | 4.82 | 4.82 | 3.43% | 106,272,300 |
| Oct 20, 2025 | 4.66 | 4.68 | 4.61 | 4.66 | 4.66 | 0.22% | 27,149,200 |
| Oct 17, 2025 | 4.68 | 4.70 | 4.65 | 4.65 | 4.65 | -0.64% | 25,841,500 |
| Oct 16, 2025 | 4.68 | 4.68 | 4.65 | 4.68 | 4.68 | - | 20,223,980 |
| Oct 15, 2025 | 4.67 | 4.70 | 4.65 | 4.68 | 4.68 | 0.21% | 21,441,900 |
| Oct 14, 2025 | 4.66 | 4.68 | 4.63 | 4.67 | 4.67 | 0.65% | 29,531,400 |
| Oct 13, 2025 | 4.61 | 4.66 | 4.57 | 4.64 | 4.64 | -0.43% | 33,487,940 |
| Oct 10, 2025 | 4.62 | 4.67 | 4.61 | 4.66 | 4.66 | 0.43% | 29,083,200 |
| Oct 9, 2025 | 4.56 | 4.64 | 4.55 | 4.64 | 4.64 | 1.98% | 33,320,380 |
| Sep 30, 2025 | 4.58 | 4.60 | 4.55 | 4.55 | 4.55 | -0.22% | 22,160,500 |