Hunan Energy Group Development Co., Ltd. Class A 000722
SZSE · China · Utilities
CNY 13.00+0.12 (+0.93%)
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 13.00 | +0.93% | CNY 12.99 | CNY 13.60 | CNY 12.92 | 22.61M |
| 2026-09-29 | CNY 12.88 | -0.92% | CNY 12.89 | CNY 13.13 | CNY 12.85 | 10.18M |
| 2026-09-28 | CNY 13.00 | -2.18% | CNY 13.21 | CNY 13.27 | CNY 12.92 | 13.82M |
| 2026-09-24 | CNY 13.29 | -1.26% | CNY 13.46 | CNY 13.54 | CNY 13.17 |
| 15.11M |
| 2026-09-23 | CNY 13.46 | -5.21% | CNY 14.12 | CNY 14.15 | CNY 13.46 | 21.55M |
| 2026-09-22 | CNY 14.20 | -1.11% | CNY 14.28 | CNY 14.37 | CNY 14.11 | 15.46M |
| 2026-09-21 | CNY 14.36 | +0.70% | CNY 14.20 | CNY 14.49 | CNY 14.16 | 22.49M |
| 2026-09-18 | CNY 14.26 | +1.86% | CNY 14.00 | CNY 14.54 | CNY 13.82 | 26.61M |
| 2026-09-17 | CNY 14.00 | -2.10% | CNY 14.12 | CNY 14.13 | CNY 13.68 | 32.25M |
| 2026-09-16 | CNY 14.30 | -0.97% | CNY 14.41 | CNY 15.27 | CNY 14.23 | 38.39M |
| 2026-09-15 | CNY 14.44 | -4.05% | CNY 15.04 | CNY 15.25 | CNY 14.35 | 53.68M |
| 2026-09-14 | CNY 15.05 | -1.05% | CNY 15.29 | CNY 16.00 | CNY 14.66 | 70.22M |
| 2026-09-11 | CNY 15.21 | +3.19% | CNY 15.12 | CNY 16.21 | CNY 14.90 | 91.89M |
| 2026-09-10 | CNY 14.74 | +10.00% | CNY 13.35 | CNY 14.74 | CNY 13.31 | 31.93M |
| 2026-09-09 | CNY 13.40 | +0.60% | CNY 13.21 | CNY 13.45 | CNY 13.06 | 13.76M |
| 2026-09-08 | CNY 13.32 | +1.22% | CNY 13.16 | CNY 13.34 | CNY 13.06 | 12.63M |
| 2026-09-07 | CNY 13.16 | -1.20% | CNY 13.36 | CNY 13.55 | CNY 13.09 | 13.82M |
| 2026-09-04 | CNY 13.32 | +3.66% | CNY 12.90 | CNY 13.74 | CNY 12.90 | 20.67M |
| 2026-09-03 | CNY 12.85 | -0.08% | CNY 12.86 | CNY 13.04 | CNY 12.82 | 7.51M |
| 2026-09-02 | CNY 12.86 | -1.76% | CNY 12.95 | CNY 13.18 | CNY 12.80 | 8.44M |
| 2026-09-01 | CNY 13.09 | +1.16% | CNY 12.87 | CNY 13.15 | CNY 12.85 | 9.69M |
| 2026-08-31 | CNY 12.94 | -0.61% | CNY 13.03 | CNY 13.08 | CNY 12.77 | 8.63M |
| 2026-08-28 | CNY 13.02 | +0.62% | CNY 12.95 | CNY 13.08 | CNY 12.77 | 9.61M |
| 2026-08-27 | CNY 12.94 | +1.33% | CNY 12.71 | CNY 12.98 | CNY 12.56 | 10.81M |
| 2026-08-26 | CNY 12.77 | -1.24% | CNY 12.81 | CNY 12.95 | CNY 12.68 | 13.98M |
| 2026-08-25 | CNY 12.93 | +0.94% | CNY 12.83 | CNY 12.96 | CNY 12.60 | 8.45M |
| 2026-08-24 | CNY 12.81 | +0.08% | CNY 12.78 | CNY 12.85 | CNY 12.60 | 7.15M |
| 2026-08-21 | CNY 12.80 | -1.01% | CNY 12.96 | CNY 12.98 | CNY 12.65 | 6.86M |
| 2026-08-20 | CNY 12.93 | +0.31% | CNY 12.91 | CNY 13.05 | CNY 12.85 | 7.31M |
| 2026-08-19 | CNY 12.89 | -3.37% | CNY 13.37 | CNY 13.37 | CNY 12.87 | 10.29M |
| 2026-08-18 | CNY 13.34 | -0.07% | CNY 13.37 | CNY 13.38 | CNY 13.18 | 8.51M |
| 2026-08-17 | CNY 13.35 | +1.83% | CNY 13.00 | CNY 13.42 | CNY 12.94 | 15.19M |
| 2026-08-14 | CNY 13.11 | -3.60% | CNY 13.58 | CNY 13.58 | CNY 12.94 | 20.16M |
| 2026-08-13 | CNY 13.60 | -0.29% | CNY 13.62 | CNY 13.88 | CNY 13.56 | 18.85M |
| 2026-08-12 | CNY 13.64 | -0.66% | CNY 13.74 | CNY 13.89 | CNY 13.50 | 13.03M |
| 2026-08-11 | CNY 13.73 | -0.58% | CNY 13.66 | CNY 13.90 | CNY 13.58 | 16.45M |
| 2026-08-10 | CNY 13.81 | +1.84% | CNY 13.53 | CNY 13.82 | CNY 13.45 | 18.86M |
| 2026-08-07 | CNY 13.56 | +0.59% | CNY 13.50 | CNY 13.56 | CNY 13.20 | 15.30M |
| 2026-08-06 | CNY 13.48 | +0.15% | CNY 13.36 | CNY 13.57 | CNY 13.30 | 15.19M |
| 2026-08-05 | CNY 13.46 | -0.66% | CNY 13.54 | CNY 13.54 | CNY 13.25 | 20.34M |
| 2026-08-04 | CNY 13.55 | +3.36% | CNY 13.23 | CNY 13.77 | CNY 13.13 | 28.00M |
| 2026-08-03 | CNY 13.11 | +2.58% | CNY 12.84 | CNY 13.16 | CNY 12.67 | 22.81M |
| 2026-07-31 | CNY 12.78 | +5.10% | CNY 11.95 | CNY 12.85 | CNY 11.94 | 27.63M |
| 2026-07-30 | CNY 12.16 | -3.42% | CNY 12.57 | CNY 12.85 | CNY 12.10 | 24.78M |
| 2026-07-29 | CNY 12.59 | +0.16% | CNY 12.58 | CNY 12.73 | CNY 12.19 | 24.17M |
| 2026-07-28 | CNY 12.57 | -2.41% | CNY 12.65 | CNY 12.81 | CNY 12.40 | 23.81M |
| 2026-07-27 | CNY 12.88 | +0.86% | CNY 12.30 | CNY 12.94 | CNY 12.10 | 36.84M |
| 2026-07-24 | CNY 12.77 | -10.01% | CNY 13.57 | CNY 13.79 | CNY 12.77 | 44.36M |
| 2026-07-23 | CNY 14.19 | -5.40% | CNY 14.51 | CNY 14.97 | CNY 13.90 | 56.40M |
| 2026-07-22 | CNY 15.00 | +4.68% | CNY 13.84 | CNY 15.59 | CNY 13.80 | 66.44M |
| 2026-07-21 | CNY 14.33 | -5.79% | CNY 14.63 | CNY 14.98 | CNY 13.69 | 68.61M |
| 2026-07-20 | CNY 15.21 | +9.98% | CNY 13.70 | CNY 15.21 | CNY 13.23 | 75.36M |
| 2026-07-17 | CNY 13.83 | +10.02% | CNY 12.18 | CNY 13.83 | CNY 12.05 | 55.12M |
| 2026-07-16 | CNY 12.57 | +4.75% | CNY 12.08 | CNY 13.17 | CNY 12.00 | 43.34M |
| 2026-07-15 | CNY 12.00 | +9.99% | CNY 11.50 | CNY 12.00 | CNY 11.20 | 19.41M |
| 2026-07-14 | CNY 10.91 | +1.58% | CNY 10.75 | CNY 10.91 | CNY 10.61 | 7.59M |
| 2026-07-13 | CNY 10.74 | -2.36% | CNY 11.00 | CNY 11.06 | CNY 10.66 | 8.90M |
| 2026-07-10 | CNY 11.00 | +2.23% | CNY 10.78 | CNY 11.20 | CNY 10.56 | 12.66M |
| 2026-07-09 | CNY 10.76 | +0.19% | CNY 10.67 | CNY 10.83 | CNY 10.49 | 11.07M |
| 2026-07-08 | CNY 10.74 | -4.02% | CNY 11.21 | CNY 11.26 | CNY 10.71 | 12.17M |
| 2026-07-07 | CNY 11.19 | -6.98% | CNY 11.91 | CNY 11.94 | CNY 11.18 | 14.53M |
| 2026-07-06 | CNY 12.03 | +1.52% | CNY 11.90 | CNY 12.26 | CNY 11.84 | 14.73M |
| 2026-07-03 | CNY 11.85 | +1.11% | CNY 11.73 | CNY 11.90 | CNY 11.67 | 10.48M |
| 2026-07-02 | CNY 11.72 | -1.60% | CNY 11.89 | CNY 12.12 | CNY 11.70 | 14.83M |
| 2026-07-01 | CNY 11.91 | +4.84% | CNY 11.42 | CNY 12.04 | CNY 11.36 | 17.45M |
| 2026-06-30 | CNY 11.36 | -3.32% | CNY 11.52 | CNY 11.65 | CNY 11.21 | 13.27M |
| 2026-06-29 | CNY 11.75 | +2.09% | CNY 11.47 | CNY 11.81 | CNY 11.29 | 14.60M |
| 2026-06-26 | CNY 11.51 | -2.21% | CNY 12.12 | CNY 12.20 | CNY 11.50 | 18.45M |
| 2026-06-25 | CNY 11.77 | -6.66% | CNY 12.56 | CNY 12.56 | CNY 11.60 | 28.22M |
| 2026-06-24 | CNY 12.61 | -6.66% | CNY 13.46 | CNY 13.46 | CNY 12.60 | 23.73M |
| 2026-06-23 | CNY 13.51 | +1.27% | CNY 13.22 | CNY 13.69 | CNY 13.04 | 20.35M |
| 2026-06-22 | CNY 13.34 | -7.10% | CNY 14.00 | CNY 14.14 | CNY 13.24 | 32.71M |
| 2026-06-18 | CNY 14.36 | -9.40% | CNY 15.51 | CNY 15.69 | CNY 14.27 | 47.75M |
| 2026-06-17 | CNY 15.85 | +5.39% | CNY 14.89 | CNY 15.85 | CNY 14.51 | 43.50M |
| 2026-06-16 | CNY 15.04 | -2.40% | CNY 15.28 | CNY 15.31 | CNY 15.03 | 25.65M |
| 2026-06-15 | CNY 15.41 | +2.26% | CNY 15.02 | CNY 15.41 | CNY 14.90 | 33.81M |
| 2026-06-12 | CNY 15.07 | +5.61% | CNY 14.44 | CNY 15.08 | CNY 14.26 | 28.80M |
| 2026-06-11 | CNY 14.27 | -2.93% | CNY 14.55 | CNY 14.85 | CNY 14.27 | 21.82M |
| 2026-06-10 | CNY 14.70 | -1.61% | CNY 15.15 | CNY 15.56 | CNY 14.47 | 32.09M |
| 2026-06-09 | CNY 14.94 | +3.82% | CNY 14.50 | CNY 14.94 | CNY 13.81 | 29.35M |
| 2026-06-08 | CNY 14.39 | -4.70% | CNY 14.45 | CNY 15.18 | CNY 14.14 | 29.39M |
| 2026-06-05 | CNY 15.10 | -4.31% | CNY 15.68 | CNY 16.12 | CNY 15.01 | 38.52M |
| 2026-06-04 | CNY 15.78 | -5.23% | CNY 16.06 | CNY 16.33 | CNY 15.68 | 48.78M |
| 2026-06-03 | CNY 16.65 | +3.54% | CNY 15.92 | CNY 17.40 | CNY 15.38 | 79.31M |
| 2026-06-02 | CNY 16.08 | -1.11% | CNY 16.58 | CNY 17.81 | CNY 15.93 | 89.80M |
| 2026-06-01 | CNY 16.26 | +10.01% | CNY 14.90 | CNY 16.26 | CNY 14.56 | 54.74M |
| 2026-05-29 | CNY 14.78 | +4.67% | CNY 14.23 | CNY 15.25 | CNY 13.92 | 39.71M |
| 2026-05-28 | CNY 14.12 | +3.82% | CNY 13.60 | CNY 14.22 | CNY 13.59 | 27.49M |
| 2026-05-27 | CNY 13.60 | +0.52% | CNY 13.35 | CNY 13.97 | CNY 13.32 | 16.95M |
| 2026-05-26 | CNY 13.53 | -3.15% | CNY 13.81 | CNY 13.81 | CNY 13.31 | 17.53M |