Anhui Province Natural Gas Development Co., Ltd. (SHA:603689)
China · Delayed Price · Currency is CNY 7.43
-0.12 (-1.59%)
Jun 18, 2026, 3:00 PM CST
SHA:603689 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7.53 | 7.57 | 7.39 | 7.43 | 7.43 | -1.59% | 3,663,040 |
| Jun 17, 2026 | 7.66 | 7.69 | 7.54 | 7.55 | 7.55 | -1.44% | 2,156,160 |
| Jun 16, 2026 | 7.74 | 7.77 | 7.63 | 7.66 | 7.66 | -1.16% | 2,478,960 |
| Jun 15, 2026 | 7.73 | 7.83 | 7.72 | 7.75 | 7.75 | -0.13% | 2,367,100 |
| Jun 12, 2026 | 7.65 | 7.79 | 7.57 | 7.76 | 7.76 | 1.17% | 4,142,111 |
| Jun 11, 2026 | 7.60 | 7.68 | 7.56 | 7.67 | 7.67 | 0.66% | 3,130,818 |
| Jun 10, 2026 | 7.66 | 7.67 | 7.54 | 7.62 | 7.62 | -0.65% | 3,385,400 |
| Jun 9, 2026 | 7.75 | 7.77 | 7.60 | 7.67 | 7.67 | -1.03% | 3,904,700 |
| Jun 8, 2026 | 7.85 | 7.93 | 7.69 | 7.75 | 7.75 | -2.02% | 4,883,400 |
| Jun 5, 2026 | 7.95 | 8.02 | 7.87 | 7.91 | 7.91 | -0.25% | 3,648,540 |
| Jun 4, 2026 | 8.09 | 8.13 | 7.87 | 7.93 | 7.93 | -2.10% | 4,311,970 |
| Jun 3, 2026 | 8.18 | 8.18 | 7.94 | 8.10 | 8.10 | -1.10% | 5,761,540 |
| Jun 2, 2026 | 8.26 | 8.35 | 8.15 | 8.19 | 8.19 | -1.68% | 7,470,310 |
| Jun 1, 2026 | 7.94 | 8.36 | 7.91 | 8.33 | 8.33 | 4.91% | 9,194,094 |
| May 29, 2026 | 7.88 | 8.07 | 7.88 | 7.94 | 7.94 | 0.63% | 4,826,650 |
| May 28, 2026 | 8.16 | 8.24 | 8.12 | 8.19 | 7.89 | 0.49% | 3,749,020 |
| May 27, 2026 | 8.29 | 8.31 | 8.11 | 8.15 | 7.85 | -1.81% | 4,462,700 |
| May 26, 2026 | 8.31 | 8.32 | 8.22 | 8.30 | 8.00 | -0.60% | 3,435,300 |
| May 25, 2026 | 8.41 | 8.44 | 8.26 | 8.35 | 8.04 | -1.07% | 5,007,845 |
| May 22, 2026 | 8.46 | 8.50 | 8.36 | 8.44 | 8.13 | -0.12% | 4,581,480 |
| May 21, 2026 | 8.51 | 8.59 | 8.42 | 8.45 | 8.14 | -1.05% | 6,527,600 |
| May 20, 2026 | 8.65 | 8.72 | 8.48 | 8.54 | 8.23 | -1.27% | 5,809,960 |
| May 19, 2026 | 8.57 | 8.66 | 8.55 | 8.65 | 8.33 | 0.93% | 6,282,923 |
| May 18, 2026 | 8.42 | 8.60 | 8.39 | 8.57 | 8.26 | 1.18% | 5,598,442 |
| May 15, 2026 | 8.54 | 8.55 | 8.37 | 8.47 | 8.16 | -0.70% | 7,892,152 |
| May 14, 2026 | 8.44 | 8.55 | 8.40 | 8.53 | 8.22 | 1.07% | 6,998,050 |
| May 13, 2026 | 8.37 | 8.45 | 8.33 | 8.44 | 8.13 | 1.08% | 3,931,520 |
| May 12, 2026 | 8.40 | 8.44 | 8.34 | 8.35 | 8.04 | -0.71% | 2,727,330 |
| May 11, 2026 | 8.40 | 8.45 | 8.37 | 8.41 | 8.10 | 0.12% | 3,661,168 |
| May 8, 2026 | 8.35 | 8.43 | 8.35 | 8.40 | 8.09 | 0.60% | 3,555,622 |
| May 7, 2026 | 8.46 | 8.48 | 8.32 | 8.35 | 8.04 | -1.30% | 4,959,250 |
| May 6, 2026 | 8.42 | 8.48 | 8.34 | 8.46 | 8.15 | 0.36% | 6,505,034 |
| Apr 30, 2026 | 8.45 | 8.50 | 8.39 | 8.43 | 8.12 | 0.84% | 6,293,984 |
| Apr 29, 2026 | 8.31 | 8.37 | 8.26 | 8.36 | 8.05 | 0.48% | 3,732,370 |
| Apr 28, 2026 | 8.21 | 8.35 | 8.18 | 8.32 | 8.02 | 1.34% | 6,532,484 |
| Apr 27, 2026 | 8.13 | 8.22 | 8.11 | 8.21 | 7.91 | 0.61% | 4,234,382 |
| Apr 24, 2026 | 8.14 | 8.18 | 8.11 | 8.16 | 7.86 | -0.37% | 3,637,760 |
| Apr 23, 2026 | 8.12 | 8.20 | 8.09 | 8.19 | 7.89 | 0.74% | 5,453,918 |
| Apr 22, 2026 | 8.16 | 8.16 | 8.12 | 8.13 | 7.83 | -0.49% | 2,738,520 |
| Apr 21, 2026 | 8.13 | 8.18 | 8.11 | 8.17 | 7.87 | 0.49% | 4,161,800 |
| Apr 20, 2026 | 8.11 | 8.13 | 8.08 | 8.13 | 7.83 | 0.37% | 3,410,342 |
| Apr 17, 2026 | 8.13 | 8.15 | 8.09 | 8.10 | 7.80 | -0.49% | 3,270,420 |
| Apr 16, 2026 | 8.12 | 8.15 | 8.09 | 8.14 | 7.84 | 0.25% | 3,959,041 |
| Apr 15, 2026 | 8.15 | 8.16 | 8.11 | 8.12 | 7.82 | -0.25% | 3,302,077 |
| Apr 14, 2026 | 8.14 | 8.17 | 8.09 | 8.14 | 7.84 | - | 2,753,223 |
| Apr 13, 2026 | 8.21 | 8.21 | 8.08 | 8.14 | 7.84 | -0.85% | 5,619,554 |
| Apr 10, 2026 | 8.12 | 8.22 | 8.11 | 8.21 | 7.91 | 1.73% | 5,535,860 |
| Apr 9, 2026 | 8.15 | 8.17 | 8.05 | 8.07 | 7.77 | -1.34% | 3,846,900 |
| Apr 8, 2026 | 8.08 | 8.18 | 8.08 | 8.18 | 7.88 | 0.86% | 5,097,876 |
| Apr 7, 2026 | 8.09 | 8.19 | 8.05 | 8.11 | 7.81 | 0.25% | 4,786,400 |