Anhui Province Natural Gas DevelopmentCo.,Ltd. (SHA:603689)
China · Delayed Price · Currency is CNY 8.47
+0.05 (0.59%)
At close: Feb 6, 2026
SHA:603689 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 8.38 | 8.51 | 8.38 | 8.47 | 8.47 | 0.59% | 4,723,104 |
| Feb 5, 2026 | 8.45 | 8.46 | 8.36 | 8.42 | 8.42 | -0.36% | 3,217,680 |
| Feb 4, 2026 | 8.33 | 8.45 | 8.33 | 8.45 | 8.45 | 1.32% | 5,750,387 |
| Feb 3, 2026 | 8.31 | 8.36 | 8.27 | 8.34 | 8.34 | 0.60% | 4,504,207 |
| Feb 2, 2026 | 8.47 | 8.55 | 8.28 | 8.29 | 8.29 | -2.70% | 7,516,269 |
| Jan 30, 2026 | 8.56 | 8.61 | 8.45 | 8.52 | 8.52 | -0.58% | 7,294,472 |
| Jan 29, 2026 | 8.55 | 8.60 | 8.46 | 8.57 | 8.57 | 0.35% | 6,969,493 |
| Jan 28, 2026 | 8.45 | 8.56 | 8.42 | 8.54 | 8.54 | 1.07% | 6,362,292 |
| Jan 27, 2026 | 8.56 | 8.56 | 8.28 | 8.45 | 8.45 | -1.40% | 5,786,799 |
| Jan 26, 2026 | 8.52 | 8.58 | 8.47 | 8.57 | 8.57 | 0.82% | 7,288,565 |
| Jan 23, 2026 | 8.50 | 8.51 | 8.46 | 8.50 | 8.50 | -0.23% | 4,792,976 |
| Jan 22, 2026 | 8.40 | 8.54 | 8.40 | 8.52 | 8.52 | 1.67% | 7,324,071 |
| Jan 21, 2026 | 8.45 | 8.46 | 8.37 | 8.38 | 8.38 | -0.59% | 3,780,508 |
| Jan 20, 2026 | 8.41 | 8.44 | 8.36 | 8.43 | 8.43 | 0.72% | 5,625,329 |
| Jan 19, 2026 | 8.30 | 8.37 | 8.28 | 8.37 | 8.37 | 1.09% | 4,682,298 |
| Jan 16, 2026 | 8.35 | 8.35 | 8.27 | 8.28 | 8.28 | -0.48% | 3,837,570 |
| Jan 15, 2026 | 8.30 | 8.34 | 8.27 | 8.32 | 8.32 | 0.24% | 2,165,051 |
| Jan 14, 2026 | 8.36 | 8.37 | 8.26 | 8.30 | 8.30 | -0.36% | 4,557,832 |
| Jan 13, 2026 | 8.33 | 8.38 | 8.29 | 8.33 | 8.33 | 0.24% | 3,971,070 |
| Jan 12, 2026 | 8.24 | 8.33 | 8.24 | 8.31 | 8.31 | 0.73% | 4,620,792 |
| Jan 9, 2026 | 8.25 | 8.27 | 8.22 | 8.25 | 8.25 | 0.12% | 3,296,231 |
| Jan 8, 2026 | 8.20 | 8.24 | 8.18 | 8.24 | 8.24 | 0.49% | 3,129,484 |
| Jan 7, 2026 | 8.27 | 8.28 | 8.18 | 8.20 | 8.20 | -0.61% | 2,837,486 |
| Jan 6, 2026 | 8.22 | 8.27 | 8.21 | 8.25 | 8.25 | 0.61% | 3,839,210 |
| Jan 5, 2026 | 8.12 | 8.21 | 8.11 | 8.20 | 8.20 | 1.11% | 3,296,893 |
| Dec 31, 2025 | 8.15 | 8.16 | 8.10 | 8.11 | 8.11 | -0.25% | 1,968,368 |
| Dec 30, 2025 | 8.16 | 8.18 | 8.13 | 8.13 | 8.13 | -0.49% | 1,881,249 |
| Dec 29, 2025 | 8.22 | 8.25 | 8.16 | 8.17 | 8.17 | -0.73% | 2,049,730 |
| Dec 26, 2025 | 8.28 | 8.28 | 8.21 | 8.23 | 8.23 | -0.48% | 2,183,568 |
| Dec 25, 2025 | 8.25 | 8.28 | 8.23 | 8.27 | 8.27 | 0.24% | 2,344,210 |
| Dec 24, 2025 | 8.23 | 8.26 | 8.19 | 8.25 | 8.25 | 0.49% | 2,034,331 |
| Dec 23, 2025 | 8.20 | 8.25 | 8.18 | 8.21 | 8.21 | 0.12% | 1,753,532 |
| Dec 22, 2025 | 8.22 | 8.25 | 8.19 | 8.20 | 8.20 | -0.24% | 1,818,920 |
| Dec 19, 2025 | 8.18 | 8.23 | 8.16 | 8.22 | 8.22 | 0.61% | 2,136,474 |
| Dec 18, 2025 | 8.13 | 8.19 | 8.09 | 8.17 | 8.17 | 0.49% | 1,930,447 |
| Dec 17, 2025 | 8.08 | 8.14 | 8.05 | 8.13 | 8.13 | 0.37% | 2,398,460 |
| Dec 16, 2025 | 8.08 | 8.12 | 8.03 | 8.10 | 8.10 | 0.25% | 3,315,400 |
| Dec 15, 2025 | 8.04 | 8.12 | 8.04 | 8.08 | 8.08 | 0.12% | 2,647,460 |
| Dec 12, 2025 | 8.14 | 8.17 | 8.06 | 8.07 | 8.07 | -0.86% | 2,807,426 |
| Dec 11, 2025 | 8.24 | 8.26 | 8.13 | 8.14 | 8.14 | -1.21% | 3,252,766 |
| Dec 10, 2025 | 8.25 | 8.27 | 8.22 | 8.24 | 8.24 | -0.12% | 2,061,590 |
| Dec 9, 2025 | 8.31 | 8.32 | 8.24 | 8.25 | 8.25 | -0.72% | 1,911,620 |
| Dec 8, 2025 | 8.29 | 8.32 | 8.26 | 8.31 | 8.31 | 0.12% | 2,969,000 |
| Dec 5, 2025 | 8.23 | 8.30 | 8.21 | 8.30 | 8.30 | 0.61% | 3,490,964 |
| Dec 4, 2025 | 8.30 | 8.32 | 8.24 | 8.25 | 8.25 | -0.60% | 3,370,075 |
| Dec 3, 2025 | 8.28 | 8.32 | 8.25 | 8.30 | 8.30 | 0.36% | 5,242,974 |
| Dec 2, 2025 | 8.27 | 8.29 | 8.22 | 8.27 | 8.27 | - | 3,486,525 |
| Dec 1, 2025 | 8.24 | 8.30 | 8.23 | 8.27 | 8.27 | 0.36% | 4,650,061 |
| Nov 28, 2025 | 8.23 | 8.25 | 8.18 | 8.24 | 8.24 | 0.12% | 3,786,471 |
| Nov 27, 2025 | 8.24 | 8.27 | 8.20 | 8.23 | 8.23 | -0.12% | 4,213,813 |