Hubei Energy Group Co., Ltd. Class A 000883
SZSE · China · Utilities
CNY 4.39+0.06 (+1.39%)
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 4.39 | +1.39% | CNY 4.34 | CNY 4.40 | CNY 4.32 | 23.49M |
| 2026-09-29 | CNY 4.33 | -0.23% | CNY 4.32 | CNY 4.36 | CNY 4.32 | 15.65M |
| 2026-09-28 | CNY 4.34 | 0.00% | CNY 4.34 | CNY 4.35 | CNY 4.30 | 17.42M |
| 2026-09-24 | CNY 4.34 | -0.46% | CNY 4.36 | CNY 4.37 | CNY 4.32 |
| 17.97M |
| 2026-09-23 | CNY 4.36 | -1.13% | CNY 4.40 | CNY 4.41 | CNY 4.35 | 22.25M |
| 2026-09-22 | CNY 4.41 | -0.68% | CNY 4.43 | CNY 4.44 | CNY 4.40 | 19.70M |
| 2026-09-21 | CNY 4.44 | 0.00% | CNY 4.45 | CNY 4.46 | CNY 4.41 | 17.52M |
| 2026-09-18 | CNY 4.44 | +0.45% | CNY 4.41 | CNY 4.49 | CNY 4.39 | 33.22M |
| 2026-09-17 | CNY 4.42 | -2.43% | CNY 4.51 | CNY 4.52 | CNY 4.40 | 40.80M |
| 2026-09-16 | CNY 4.53 | 0.00% | CNY 4.53 | CNY 4.58 | CNY 4.49 | 26.22M |
| 2026-09-15 | CNY 4.53 | +0.44% | CNY 4.50 | CNY 4.57 | CNY 4.46 | 35.03M |
| 2026-09-14 | CNY 4.51 | -0.44% | CNY 4.52 | CNY 4.60 | CNY 4.50 | 31.63M |
| 2026-09-11 | CNY 4.53 | -1.09% | CNY 4.56 | CNY 4.59 | CNY 4.48 | 32.51M |
| 2026-09-10 | CNY 4.58 | -0.22% | CNY 4.58 | CNY 4.61 | CNY 4.55 | 27.88M |
| 2026-09-09 | CNY 4.59 | +1.32% | CNY 4.52 | CNY 4.60 | CNY 4.50 | 36.27M |
| 2026-09-08 | CNY 4.53 | +1.12% | CNY 4.45 | CNY 4.54 | CNY 4.45 | 28.91M |
| 2026-09-07 | CNY 4.48 | -0.67% | CNY 4.53 | CNY 4.54 | CNY 4.44 | 39.21M |
| 2026-09-04 | CNY 4.51 | -0.22% | CNY 4.53 | CNY 4.57 | CNY 4.50 | 23.84M |
| 2026-09-03 | CNY 4.52 | 0.00% | CNY 4.51 | CNY 4.59 | CNY 4.50 | 30.38M |
| 2026-09-02 | CNY 4.52 | -0.22% | CNY 4.52 | CNY 4.54 | CNY 4.46 | 25.47M |
| 2026-09-01 | CNY 4.53 | +1.80% | CNY 4.44 | CNY 4.55 | CNY 4.43 | 37.77M |
| 2026-08-31 | CNY 4.45 | -2.84% | CNY 4.55 | CNY 4.57 | CNY 4.44 | 36.65M |
| 2026-08-28 | CNY 4.58 | -0.65% | CNY 4.60 | CNY 4.61 | CNY 4.53 | 17.32M |
| 2026-08-27 | CNY 4.61 | 0.00% | CNY 4.61 | CNY 4.62 | CNY 4.55 | 25.59M |
| 2026-08-26 | CNY 4.61 | +1.54% | CNY 4.53 | CNY 4.65 | CNY 4.53 | 30.80M |
| 2026-08-25 | CNY 4.54 | +1.11% | CNY 4.48 | CNY 4.57 | CNY 4.48 | 21.82M |
| 2026-08-24 | CNY 4.49 | +1.35% | CNY 4.43 | CNY 4.51 | CNY 4.41 | 24.84M |
| 2026-08-21 | CNY 4.43 | -0.45% | CNY 4.43 | CNY 4.45 | CNY 4.39 | 15.81M |
| 2026-08-20 | CNY 4.45 | +0.23% | CNY 4.43 | CNY 4.48 | CNY 4.41 | 18.68M |
| 2026-08-19 | CNY 4.44 | -0.22% | CNY 4.45 | CNY 4.48 | CNY 4.41 | 19.38M |
| 2026-08-18 | CNY 4.45 | -0.67% | CNY 4.48 | CNY 4.48 | CNY 4.43 | 20.13M |
| 2026-08-17 | CNY 4.48 | -0.67% | CNY 4.48 | CNY 4.50 | CNY 4.45 | 19.16M |
| 2026-08-14 | CNY 4.51 | -1.31% | CNY 4.56 | CNY 4.57 | CNY 4.48 | 22.49M |
| 2026-08-13 | CNY 4.57 | -0.22% | CNY 4.57 | CNY 4.59 | CNY 4.54 | 24.11M |
| 2026-08-12 | CNY 4.58 | -0.65% | CNY 4.60 | CNY 4.62 | CNY 4.55 | 21.19M |
| 2026-08-11 | CNY 4.61 | -0.65% | CNY 4.63 | CNY 4.66 | CNY 4.58 | 20.90M |
| 2026-08-10 | CNY 4.64 | +0.43% | CNY 4.64 | CNY 4.68 | CNY 4.60 | 24.33M |
| 2026-08-07 | CNY 4.62 | -0.86% | CNY 4.65 | CNY 4.65 | CNY 4.59 | 23.34M |
| 2026-08-06 | CNY 4.66 | -0.43% | CNY 4.69 | CNY 4.69 | CNY 4.60 | 23.30M |
| 2026-08-05 | CNY 4.68 | -1.27% | CNY 4.74 | CNY 4.74 | CNY 4.65 | 26.40M |
| 2026-08-04 | CNY 4.74 | -1.66% | CNY 4.82 | CNY 4.85 | CNY 4.72 | 28.72M |
| 2026-08-03 | CNY 4.82 | +2.12% | CNY 4.72 | CNY 4.85 | CNY 4.71 | 37.14M |
| 2026-07-31 | CNY 4.72 | -0.84% | CNY 4.76 | CNY 4.77 | CNY 4.68 | 33.47M |
| 2026-07-30 | CNY 4.76 | +0.85% | CNY 4.71 | CNY 4.77 | CNY 4.69 | 27.55M |
| 2026-07-29 | CNY 4.72 | +2.39% | CNY 4.61 | CNY 4.75 | CNY 4.59 | 34.66M |
| 2026-07-28 | CNY 4.61 | -1.50% | CNY 4.66 | CNY 4.67 | CNY 4.56 | 28.84M |
| 2026-07-27 | CNY 4.68 | +0.86% | CNY 4.66 | CNY 4.71 | CNY 4.63 | 31.63M |
| 2026-07-24 | CNY 4.64 | -3.13% | CNY 4.79 | CNY 4.84 | CNY 4.62 | 40.95M |
| 2026-07-23 | CNY 4.79 | +1.70% | CNY 4.68 | CNY 4.82 | CNY 4.66 | 45.65M |
| 2026-07-22 | CNY 4.71 | -1.46% | CNY 4.64 | CNY 4.71 | CNY 4.59 | 49.44M |
| 2026-07-21 | CNY 4.78 | +0.84% | CNY 4.71 | CNY 4.85 | CNY 4.65 | 65.92M |
| 2026-07-20 | CNY 4.74 | +2.38% | CNY 4.63 | CNY 4.74 | CNY 4.60 | 62.83M |
| 2026-07-17 | CNY 4.63 | +0.87% | CNY 4.59 | CNY 4.71 | CNY 4.57 | 50.97M |
| 2026-07-16 | CNY 4.59 | -0.86% | CNY 4.61 | CNY 4.65 | CNY 4.56 | 31.19M |
| 2026-07-15 | CNY 4.63 | +0.87% | CNY 4.55 | CNY 4.65 | CNY 4.54 | 32.41M |
| 2026-07-14 | CNY 4.59 | +1.32% | CNY 4.50 | CNY 4.61 | CNY 4.49 | 33.51M |
| 2026-07-13 | CNY 4.53 | +1.12% | CNY 4.46 | CNY 4.55 | CNY 4.45 | 30.54M |
| 2026-07-10 | CNY 4.48 | +0.67% | CNY 4.45 | CNY 4.52 | CNY 4.40 | 26.50M |
| 2026-07-09 | CNY 4.45 | -1.11% | CNY 4.48 | CNY 4.54 | CNY 4.42 | 28.19M |
| 2026-07-08 | CNY 4.50 | +1.58% | CNY 4.41 | CNY 4.54 | CNY 4.38 | 27.01M |
| 2026-07-07 | CNY 4.43 | -1.77% | CNY 4.52 | CNY 4.52 | CNY 4.40 | 21.60M |
| 2026-07-06 | CNY 4.51 | -0.22% | CNY 4.52 | CNY 4.55 | CNY 4.45 | 20.33M |
| 2026-07-03 | CNY 4.52 | +1.12% | CNY 4.47 | CNY 4.53 | CNY 4.44 | 26.11M |
| 2026-07-02 | CNY 4.47 | +0.90% | CNY 4.41 | CNY 4.50 | CNY 4.39 | 35.43M |
| 2026-07-01 | CNY 4.43 | +2.55% | CNY 4.32 | CNY 4.45 | CNY 4.29 | 36.88M |
| 2026-06-30 | CNY 4.32 | -1.59% | CNY 4.38 | CNY 4.38 | CNY 4.28 | 26.65M |
| 2026-06-29 | CNY 4.39 | +0.46% | CNY 4.38 | CNY 4.43 | CNY 4.23 | 37.48M |
| 2026-06-26 | CNY 4.37 | -1.80% | CNY 4.45 | CNY 4.49 | CNY 4.35 | 40.32M |
| 2026-06-25 | CNY 4.45 | -2.41% | CNY 4.53 | CNY 4.55 | CNY 4.42 | 38.71M |
| 2026-06-24 | CNY 4.56 | -2.15% | CNY 4.65 | CNY 4.66 | CNY 4.53 | 37.49M |
| 2026-06-23 | CNY 4.66 | -0.21% | CNY 4.65 | CNY 4.77 | CNY 4.62 | 41.30M |
| 2026-06-22 | CNY 4.67 | +0.65% | CNY 4.64 | CNY 4.68 | CNY 4.54 | 52.37M |
| 2026-06-18 | CNY 4.64 | -6.07% | CNY 4.91 | CNY 4.93 | CNY 4.63 | 66.79M |
| 2026-06-17 | CNY 4.94 | -1.40% | CNY 4.98 | CNY 5.04 | CNY 4.92 | 44.80M |
| 2026-06-16 | CNY 5.01 | -0.20% | CNY 5.01 | CNY 5.10 | CNY 4.98 | 47.09M |
| 2026-06-15 | CNY 5.02 | +0.80% | CNY 4.97 | CNY 5.07 | CNY 4.93 | 49.45M |
| 2026-06-12 | CNY 4.98 | +0.61% | CNY 4.94 | CNY 5.02 | CNY 4.83 | 65.06M |
| 2026-06-11 | CNY 4.95 | +3.77% | CNY 4.76 | CNY 5.04 | CNY 4.75 | 81.22M |
| 2026-06-10 | CNY 4.77 | -3.25% | CNY 4.88 | CNY 4.91 | CNY 4.76 | 54.48M |
| 2026-06-09 | CNY 4.93 | +1.44% | CNY 4.88 | CNY 4.95 | CNY 4.75 | 53.23M |
| 2026-06-08 | CNY 4.86 | -2.80% | CNY 4.90 | CNY 5.02 | CNY 4.82 | 59.55M |
| 2026-06-05 | CNY 5.00 | -3.47% | CNY 5.15 | CNY 5.27 | CNY 4.97 | 72.27M |
| 2026-06-04 | CNY 5.18 | -2.45% | CNY 5.31 | CNY 5.31 | CNY 5.14 | 74.23M |
| 2026-06-03 | CNY 5.31 | -0.19% | CNY 5.24 | CNY 5.36 | CNY 5.18 | 87.21M |
| 2026-06-02 | CNY 5.32 | -1.85% | CNY 5.36 | CNY 5.46 | CNY 5.28 | 87.00M |
| 2026-06-01 | CNY 5.42 | +1.69% | CNY 5.34 | CNY 5.46 | CNY 5.20 | 109.86M |
| 2026-05-29 | CNY 5.33 | +3.09% | CNY 5.14 | CNY 5.43 | CNY 5.13 | 103.82M |
| 2026-05-28 | CNY 5.17 | +0.58% | CNY 5.13 | CNY 5.26 | CNY 5.12 | 76.63M |
| 2026-05-27 | CNY 5.14 | +0.59% | CNY 5.08 | CNY 5.18 | CNY 5.06 | 62.34M |
| 2026-05-26 | CNY 5.11 | 0.00% | CNY 5.08 | CNY 5.12 | CNY 5.00 | 51.84M |