Anhui Province Natural Gas DevelopmentCo.,Ltd. (SHA:603689)
China · Delayed Price · Currency is CNY 8.43
-0.02 (-0.24%)
At close: Mar 30, 2026
SHA:603689 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.35 | 8.46 | 8.31 | 8.45 | 8.45 | 1.08% | 5,455,170 |
| Mar 26, 2026 | 8.39 | 8.43 | 8.32 | 8.36 | 8.36 | -0.48% | 5,446,420 |
| Mar 25, 2026 | 8.24 | 8.42 | 8.16 | 8.40 | 8.40 | 1.57% | 7,780,571 |
| Mar 24, 2026 | 8.12 | 8.28 | 8.05 | 8.27 | 8.27 | 2.73% | 6,984,870 |
| Mar 23, 2026 | 8.37 | 8.39 | 8.03 | 8.05 | 8.05 | -4.73% | 12,097,990 |
| Mar 20, 2026 | 8.50 | 8.64 | 8.31 | 8.45 | 8.45 | -1.63% | 12,044,800 |
| Mar 19, 2026 | 8.51 | 8.68 | 8.46 | 8.59 | 8.59 | 1.90% | 17,391,790 |
| Mar 18, 2026 | 8.47 | 8.49 | 8.31 | 8.43 | 8.43 | -0.59% | 7,807,216 |
| Mar 17, 2026 | 8.50 | 8.56 | 8.47 | 8.48 | 8.48 | -0.59% | 6,551,517 |
| Mar 16, 2026 | 8.61 | 8.66 | 8.50 | 8.53 | 8.53 | -0.93% | 8,743,006 |
| Mar 13, 2026 | 8.68 | 8.72 | 8.57 | 8.61 | 8.61 | -0.92% | 11,608,570 |
| Mar 12, 2026 | 8.61 | 8.74 | 8.54 | 8.69 | 8.69 | 1.64% | 15,486,940 |
| Mar 11, 2026 | 8.56 | 8.58 | 8.44 | 8.55 | 8.55 | -0.23% | 14,121,420 |
| Mar 10, 2026 | 8.49 | 8.65 | 8.49 | 8.57 | 8.57 | -1.27% | 16,664,570 |
| Mar 9, 2026 | 8.99 | 9.16 | 8.67 | 8.68 | 8.68 | 0.35% | 27,169,970 |
| Mar 6, 2026 | 8.70 | 8.72 | 8.57 | 8.65 | 8.65 | -1.26% | 16,232,560 |
| Mar 5, 2026 | 8.98 | 9.07 | 8.66 | 8.76 | 8.76 | -2.01% | 25,346,400 |
| Mar 4, 2026 | 9.67 | 9.67 | 8.60 | 8.94 | 8.94 | -6.49% | 40,786,372 |
| Mar 3, 2026 | 8.80 | 9.56 | 8.80 | 9.56 | 9.56 | 10.01% | 55,454,321 |
| Mar 2, 2026 | 8.61 | 8.69 | 8.52 | 8.69 | 8.69 | 1.88% | 15,130,835 |
| Feb 27, 2026 | 8.39 | 8.55 | 8.39 | 8.53 | 8.53 | 1.67% | 6,501,323 |
| Feb 26, 2026 | 8.45 | 8.46 | 8.37 | 8.39 | 8.39 | -0.24% | 2,789,660 |
| Feb 25, 2026 | 8.42 | 8.50 | 8.41 | 8.41 | 8.41 | -0.24% | 4,397,080 |
| Feb 24, 2026 | 8.30 | 8.44 | 8.29 | 8.43 | 8.43 | 1.81% | 5,227,539 |
| Feb 13, 2026 | 8.36 | 8.37 | 8.28 | 8.28 | 8.28 | -0.72% | 2,864,200 |
| Feb 12, 2026 | 8.44 | 8.44 | 8.34 | 8.34 | 8.34 | -0.95% | 3,722,460 |
| Feb 11, 2026 | 8.42 | 8.44 | 8.38 | 8.42 | 8.42 | 0.24% | 3,007,425 |
| Feb 10, 2026 | 8.43 | 8.44 | 8.39 | 8.40 | 8.40 | -0.24% | 2,731,240 |
| Feb 9, 2026 | 8.48 | 8.50 | 8.41 | 8.42 | 8.42 | -0.59% | 5,167,740 |
| 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 |