HCIG Energy Investment Co., Ltd. Class A 000600
SZSE · China · Utilities
CNY 7.17+0.20 (+2.87%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7.17 | +2.87% | CNY 6.97 | CNY 7.19 | CNY 6.94 | 19.08M |
| 2026-09-29 | CNY 6.97 | -1.13% | CNY 7.02 | CNY 7.09 | CNY 6.97 | 9.81M |
| 2026-09-28 | CNY 7.05 | -0.42% | CNY 7.12 | CNY 7.12 | CNY 6.99 | 11.60M |
| 2026-09-24 | CNY 7.08 | -1.80% | CNY 7.20 | CNY 7.23 | CNY 7.07 | 14.04M |
| 2026-09-23 | CNY 7.21 | -1.50% | CNY 7.30 | CNY 7.32 | CNY 7.21 | 9.69M |
| 2026-09-22 | CNY 7.32 | -0.27% | CNY 7.34 | CNY 7.37 | CNY 7.26 | 14.05M |
| 2026-09-21 | CNY 7.34 | +0.55% | CNY 7.30 | CNY 7.38 | CNY 7.28 | 10.00M |
| 2026-09-18 | CNY 7.30 | +1.25% | CNY 7.25 | CNY 7.35 | CNY 7.21 | 16.57M |
| 2026-09-17 | CNY 7.21 | -1.90% | CNY 7.32 | CNY 7.36 | CNY 7.16 | 19.57M |
| 2026-09-16 | CNY 7.35 | -0.41% | CNY 7.34 | CNY 7.43 | CNY 7.31 | 14.91M |
| 2026-09-15 | CNY 7.38 | -1.20% | CNY 7.43 | CNY 7.52 | CNY 7.30 | 21.68M |
| 2026-09-14 | CNY 7.47 | -0.40% | CNY 7.47 | CNY 7.60 | CNY 7.42 | 17.44M |
| 2026-09-11 | CNY 7.50 | -0.66% | CNY 7.55 | CNY 7.56 | CNY 7.36 | 22.08M |
| 2026-09-10 | CNY 7.55 | +0.40% | CNY 7.53 | CNY 7.60 | CNY 7.45 | 24.60M |
| 2026-09-09 | CNY 7.52 | +1.08% | CNY 7.44 | CNY 7.58 | CNY 7.42 | 20.46M |
| 2026-09-08 | CNY 7.44 | +0.81% | CNY 7.39 | CNY 7.47 | CNY 7.34 | 14.98M |
| 2026-09-07 | CNY 7.38 | -1.07% | CNY 7.46 | CNY 7.47 | CNY 7.37 | 15.31M |
| 2026-09-04 | CNY 7.46 | +0.54% | CNY 7.42 | CNY 7.57 | CNY 7.42 | 20.95M |
| 2026-09-03 | CNY 7.42 | +0.41% | CNY 7.41 | CNY 7.44 | CNY 7.39 | 12.64M |
| 2026-09-02 | CNY 7.39 | -1.86% | CNY 7.50 | CNY 7.50 | CNY 7.37 | 18.76M |
| 2026-09-01 | CNY 7.53 | -0.53% | CNY 7.55 | CNY 7.58 | CNY 7.48 | 19.94M |
| 2026-08-31 | CNY 7.57 | -5.37% | CNY 7.77 | CNY 7.77 | CNY 7.51 | 37.04M |
| 2026-08-28 | CNY 8.00 | +0.38% | CNY 7.95 | CNY 8.03 | CNY 7.89 | 17.74M |
| 2026-08-27 | CNY 7.97 | -0.13% | CNY 8.00 | CNY 8.00 | CNY 7.86 | 18.81M |
| 2026-08-26 | CNY 7.98 | +0.25% | CNY 7.92 | CNY 8.03 | CNY 7.92 | 18.08M |
| 2026-08-25 | CNY 7.96 | +0.51% | CNY 7.93 | CNY 7.97 | CNY 7.86 | 10.62M |
| 2026-08-24 | CNY 7.92 | -0.38% | CNY 7.97 | CNY 8.01 | CNY 7.87 | 13.45M |
| 2026-08-21 | CNY 7.95 | +0.76% | CNY 7.88 | CNY 7.96 | CNY 7.81 | 15.46M |
| 2026-08-20 | CNY 7.89 | -0.13% | CNY 7.91 | CNY 7.96 | CNY 7.86 | 15.50M |
| 2026-08-19 | CNY 7.90 | -2.59% | CNY 8.00 | CNY 8.08 | CNY 7.88 | 23.44M |
| 2026-08-18 | CNY 8.11 | -0.86% | CNY 8.18 | CNY 8.18 | CNY 8.08 | 17.34M |
| 2026-08-17 | CNY 8.18 | -0.61% | CNY 8.18 | CNY 8.19 | CNY 8.08 | 21.18M |
| 2026-08-14 | CNY 8.23 | -3.74% | CNY 8.53 | CNY 8.53 | CNY 8.21 | 38.00M |
| 2026-08-13 | CNY 8.55 | -1.38% | CNY 8.62 | CNY 8.70 | CNY 8.55 | 35.23M |
| 2026-08-12 | CNY 8.67 | -1.92% | CNY 8.75 | CNY 8.93 | CNY 8.61 | 38.71M |
| 2026-08-11 | CNY 8.84 | +1.96% | CNY 8.66 | CNY 8.99 | CNY 8.53 | 52.92M |
| 2026-08-10 | CNY 8.67 | -0.80% | CNY 8.73 | CNY 8.78 | CNY 8.58 | 29.41M |
| 2026-08-07 | CNY 8.74 | +0.23% | CNY 8.69 | CNY 8.74 | CNY 8.61 | 22.30M |
| 2026-08-06 | CNY 8.72 | -1.47% | CNY 8.83 | CNY 8.84 | CNY 8.58 | 30.10M |
| 2026-08-05 | CNY 8.85 | +1.03% | CNY 8.78 | CNY 8.86 | CNY 8.63 | 32.93M |
| 2026-08-04 | CNY 8.76 | +0.92% | CNY 8.72 | CNY 8.89 | CNY 8.70 | 26.47M |
| 2026-08-03 | CNY 8.68 | +1.64% | CNY 8.51 | CNY 8.75 | CNY 8.50 | 30.21M |
| 2026-07-31 | CNY 8.54 | 0.00% | CNY 8.52 | CNY 8.70 | CNY 8.50 | 27.81M |
| 2026-07-30 | CNY 8.54 | -2.73% | CNY 8.70 | CNY 8.82 | CNY 8.47 | 32.61M |
| 2026-07-29 | CNY 8.78 | +2.81% | CNY 8.57 | CNY 8.87 | CNY 8.50 | 38.07M |
| 2026-07-28 | CNY 8.54 | -2.62% | CNY 8.75 | CNY 8.75 | CNY 8.42 | 27.60M |
| 2026-07-27 | CNY 8.77 | +2.33% | CNY 8.48 | CNY 8.79 | CNY 8.43 | 31.77M |
| 2026-07-24 | CNY 8.57 | -7.55% | CNY 9.05 | CNY 9.20 | CNY 8.57 | 51.43M |
| 2026-07-23 | CNY 9.27 | +1.31% | CNY 9.00 | CNY 9.39 | CNY 8.82 | 62.93M |
| 2026-07-22 | CNY 9.15 | +1.22% | CNY 8.90 | CNY 9.20 | CNY 8.81 | 64.62M |
| 2026-07-21 | CNY 9.04 | +0.67% | CNY 8.98 | CNY 9.06 | CNY 8.58 | 78.04M |
| 2026-07-20 | CNY 8.98 | +10.05% | CNY 8.10 | CNY 8.98 | CNY 8.08 | 88.68M |
| 2026-07-17 | CNY 8.16 | +1.87% | CNY 7.97 | CNY 8.32 | CNY 7.95 | 54.46M |
| 2026-07-16 | CNY 8.01 | +0.13% | CNY 8.01 | CNY 8.12 | CNY 7.89 | 25.67M |
| 2026-07-15 | CNY 8.00 | +1.27% | CNY 7.86 | CNY 8.02 | CNY 7.79 | 25.20M |
| 2026-07-14 | CNY 7.90 | +2.20% | CNY 7.71 | CNY 7.92 | CNY 7.66 | 22.93M |
| 2026-07-13 | CNY 7.73 | -3.74% | CNY 8.00 | CNY 8.04 | CNY 7.69 | 25.15M |
| 2026-07-10 | CNY 8.03 | +0.75% | CNY 8.01 | CNY 8.23 | CNY 7.98 | 25.70M |
| 2026-07-09 | CNY 7.97 | -1.48% | CNY 8.06 | CNY 8.10 | CNY 7.80 | 26.32M |
| 2026-07-08 | CNY 8.09 | -2.18% | CNY 8.30 | CNY 8.37 | CNY 8.08 | 23.27M |
| 2026-07-07 | CNY 8.27 | -3.84% | CNY 8.55 | CNY 8.55 | CNY 8.25 | 30.81M |
| 2026-07-06 | CNY 8.60 | -4.55% | CNY 9.00 | CNY 9.00 | CNY 8.58 | 39.93M |
| 2026-07-03 | CNY 9.01 | -1.53% | CNY 9.10 | CNY 9.30 | CNY 8.96 | 31.68M |
| 2026-07-02 | CNY 9.15 | -1.08% | CNY 9.24 | CNY 9.58 | CNY 9.09 | 38.57M |
| 2026-07-01 | CNY 9.25 | +5.71% | CNY 8.71 | CNY 9.25 | CNY 8.69 | 40.61M |
| 2026-06-30 | CNY 8.75 | -1.46% | CNY 8.88 | CNY 8.91 | CNY 8.66 | 27.08M |
| 2026-06-29 | CNY 8.88 | +0.34% | CNY 8.78 | CNY 8.94 | CNY 8.70 | 29.64M |
| 2026-06-26 | CNY 8.85 | -3.17% | CNY 9.09 | CNY 9.30 | CNY 8.84 | 38.50M |
| 2026-06-25 | CNY 9.14 | -2.25% | CNY 9.29 | CNY 9.32 | CNY 9.07 | 38.65M |
| 2026-06-24 | CNY 9.35 | -4.59% | CNY 9.78 | CNY 9.78 | CNY 9.28 | 45.06M |
| 2026-06-23 | CNY 9.80 | -0.31% | CNY 9.76 | CNY 10.04 | CNY 9.59 | 41.72M |
| 2026-06-22 | CNY 9.83 | +0.10% | CNY 9.80 | CNY 9.90 | CNY 9.49 | 55.17M |
| 2026-06-18 | CNY 9.82 | -7.88% | CNY 10.56 | CNY 10.69 | CNY 9.81 | 74.97M |
| 2026-06-17 | CNY 10.66 | +1.43% | CNY 10.41 | CNY 10.98 | CNY 10.18 | 63.07M |
| 2026-06-16 | CNY 10.51 | +2.64% | CNY 10.29 | CNY 10.83 | CNY 10.18 | 65.08M |
| 2026-06-15 | CNY 10.24 | -0.29% | CNY 10.29 | CNY 10.44 | CNY 10.09 | 55.10M |
| 2026-06-12 | CNY 10.27 | +1.99% | CNY 10.19 | CNY 10.42 | CNY 9.98 | 49.59M |
| 2026-06-11 | CNY 10.07 | -0.98% | CNY 10.07 | CNY 10.22 | CNY 9.97 | 34.87M |
| 2026-06-10 | CNY 10.17 | -4.33% | CNY 10.40 | CNY 10.42 | CNY 9.97 | 53.72M |
| 2026-06-09 | CNY 10.63 | -1.12% | CNY 10.85 | CNY 10.88 | CNY 10.40 | 55.53M |
| 2026-06-08 | CNY 10.75 | -6.36% | CNY 11.13 | CNY 11.56 | CNY 10.68 | 71.42M |
| 2026-06-05 | CNY 11.48 | -8.67% | CNY 12.31 | CNY 12.99 | CNY 11.34 | 98.85M |
| 2026-06-04 | CNY 12.57 | +0.96% | CNY 12.00 | CNY 12.98 | CNY 11.96 | 121.73M |
| 2026-06-03 | CNY 12.45 | +5.51% | CNY 11.66 | CNY 12.74 | CNY 11.30 | 132.86M |
| 2026-06-02 | CNY 11.80 | -3.36% | CNY 12.00 | CNY 12.06 | CNY 11.34 | 88.94M |
| 2026-06-01 | CNY 12.21 | -2.71% | CNY 12.60 | CNY 12.60 | CNY 11.71 | 124.30M |
| 2026-05-29 | CNY 12.55 | +3.72% | CNY 12.11 | CNY 13.07 | CNY 12.10 | 168.77M |
| 2026-05-28 | CNY 12.10 | +10.00% | CNY 10.80 | CNY 12.10 | CNY 10.71 | 131.38M |
| 2026-05-27 | CNY 11.00 | +4.96% | CNY 10.38 | CNY 11.00 | CNY 10.31 | 99.00M |
| 2026-05-26 | CNY 10.48 | +1.95% | CNY 10.13 | CNY 10.67 | CNY 9.96 | 77.30M |