Hubei Energy Group Co., Ltd. (SHE:000883)
China
· Delayed Price · Currency is CNY 4.850
-0.030 (-0.61%)
Apr 29, 2026, 9:35 AM CST
Hubei Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.88 | 4.88 | 4.77 | 4.78 | - | -0.62% | 5,219,900 |
| Apr 27, 2026 | 4.81 | 4.85 | 4.73 | 4.81 | 4.81 | -0.21% | 28,194,060 |
| Apr 24, 2026 | 4.88 | 4.90 | 4.82 | 4.82 | 4.82 | -1.63% | 37,662,989 |
| Apr 23, 2026 | 4.87 | 4.93 | 4.82 | 4.90 | 4.90 | 0.82% | 48,805,600 |
| Apr 22, 2026 | 4.83 | 4.90 | 4.81 | 4.86 | 4.86 | 0.41% | 35,778,825 |
| Apr 21, 2026 | 4.84 | 4.88 | 4.75 | 4.84 | 4.84 | -0.21% | 53,356,430 |
| Apr 20, 2026 | 4.64 | 4.95 | 4.64 | 4.85 | 4.85 | 4.53% | 78,073,732 |
| Apr 17, 2026 | 4.66 | 4.68 | 4.63 | 4.64 | 4.64 | -0.43% | 18,217,400 |
| Apr 16, 2026 | 4.67 | 4.68 | 4.63 | 4.66 | 4.66 | - | 20,922,016 |
| Apr 15, 2026 | 4.65 | 4.67 | 4.62 | 4.66 | 4.66 | 0.22% | 19,255,856 |
| Apr 14, 2026 | 4.63 | 4.68 | 4.60 | 4.65 | 4.65 | 0.43% | 26,696,800 |
| Apr 13, 2026 | 4.56 | 4.66 | 4.56 | 4.63 | 4.63 | 1.31% | 32,046,430 |
| Apr 10, 2026 | 4.57 | 4.59 | 4.54 | 4.57 | 4.57 | 0.22% | 25,313,010 |
| Apr 9, 2026 | 4.63 | 4.64 | 4.54 | 4.56 | 4.56 | -1.94% | 38,470,420 |
| Apr 8, 2026 | 4.60 | 4.65 | 4.60 | 4.65 | 4.65 | 1.75% | 38,554,560 |
| Apr 7, 2026 | 4.60 | 4.62 | 4.56 | 4.57 | 4.57 | -0.65% | 32,019,400 |
| Apr 3, 2026 | 4.72 | 4.73 | 4.58 | 4.60 | 4.60 | -2.75% | 41,353,590 |
| Apr 2, 2026 | 4.76 | 4.79 | 4.69 | 4.73 | 4.73 | -0.63% | 39,086,700 |
| Apr 1, 2026 | 4.85 | 4.85 | 4.73 | 4.76 | 4.76 | -0.42% | 47,112,190 |
| Mar 31, 2026 | 4.95 | 4.97 | 4.78 | 4.78 | 4.78 | -4.21% | 59,853,160 |
| Mar 30, 2026 | 5.16 | 5.21 | 4.97 | 4.99 | 4.99 | -4.41% | 79,158,770 |
| Mar 27, 2026 | 5.24 | 5.34 | 5.17 | 5.22 | 5.22 | -1.51% | 85,956,667 |
| Mar 26, 2026 | 5.24 | 5.37 | 5.14 | 5.30 | 5.30 | 0.76% | 116,536,700 |
| Mar 25, 2026 | 5.05 | 5.31 | 5.00 | 5.26 | 5.26 | 3.14% | 119,502,600 |
| Mar 24, 2026 | 4.85 | 5.12 | 4.81 | 5.10 | 5.10 | 6.03% | 93,617,150 |
| Mar 23, 2026 | 4.90 | 4.95 | 4.79 | 4.81 | 4.81 | -2.43% | 70,043,500 |
| Mar 20, 2026 | 4.90 | 5.03 | 4.87 | 4.93 | 4.93 | 1.02% | 60,523,260 |
| Mar 19, 2026 | 4.86 | 4.94 | 4.86 | 4.88 | 4.88 | -0.20% | 33,642,254 |
| Mar 18, 2026 | 4.91 | 4.96 | 4.86 | 4.89 | 4.89 | 0.20% | 31,945,530 |
| Mar 17, 2026 | 4.91 | 4.95 | 4.85 | 4.88 | 4.88 | -0.41% | 34,610,100 |
| Mar 16, 2026 | 4.98 | 5.03 | 4.89 | 4.90 | 4.90 | -2.00% | 40,730,910 |
| Mar 13, 2026 | 5.07 | 5.09 | 4.97 | 5.00 | 5.00 | -0.99% | 52,896,800 |
| Mar 12, 2026 | 4.95 | 5.07 | 4.93 | 5.05 | 5.05 | 2.02% | 67,346,830 |
| Mar 11, 2026 | 4.84 | 4.97 | 4.76 | 4.95 | 4.95 | 2.27% | 69,556,020 |
| Mar 10, 2026 | 4.83 | 4.89 | 4.78 | 4.84 | 4.84 | -0.41% | 38,590,900 |
| Mar 9, 2026 | 4.83 | 4.91 | 4.83 | 4.86 | 4.86 | 0.21% | 45,469,110 |
| 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 |