Anhui Province Natural Gas Development Co., Ltd. (SHA:603689)
China · Delayed Price · Currency is CNY 7.65
+0.07 (0.92%)
Aug 3, 2026, 3:00 PM CST
SHA:603689 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 7.52 | 7.68 | 7.52 | 7.65 | 7.65 | 0.92% | 3,647,900 |
| Jul 31, 2026 | 7.55 | 7.61 | 7.51 | 7.58 | 7.58 | 0.40% | 3,091,076 |
| Jul 30, 2026 | 7.49 | 7.58 | 7.46 | 7.55 | 7.55 | 0.80% | 3,323,750 |
| Jul 29, 2026 | 7.37 | 7.51 | 7.35 | 7.49 | 7.49 | 1.63% | 4,364,980 |
| Jul 28, 2026 | 7.40 | 7.40 | 7.31 | 7.37 | 7.37 | 0.14% | 2,623,430 |
| Jul 27, 2026 | 7.32 | 7.41 | 7.26 | 7.36 | 7.36 | - | 3,000,700 |
| Jul 24, 2026 | 7.50 | 7.54 | 7.34 | 7.36 | 7.36 | -1.87% | 2,672,160 |
| Jul 23, 2026 | 7.37 | 7.51 | 7.35 | 7.50 | 7.50 | 1.76% | 5,115,980 |
| Jul 22, 2026 | 7.39 | 7.43 | 7.27 | 7.37 | 7.37 | -0.27% | 4,023,720 |
| Jul 21, 2026 | 7.53 | 7.57 | 7.37 | 7.39 | 7.39 | -1.60% | 5,371,226 |
| Jul 20, 2026 | 7.50 | 7.66 | 7.44 | 7.51 | 7.51 | 0.27% | 4,253,820 |
| Jul 17, 2026 | 7.51 | 7.67 | 7.44 | 7.49 | 7.49 | -1.06% | 3,906,060 |
| Jul 16, 2026 | 7.55 | 7.63 | 7.47 | 7.57 | 7.57 | 0.13% | 3,537,360 |
| Jul 15, 2026 | 7.38 | 7.57 | 7.34 | 7.56 | 7.56 | 1.61% | 4,793,960 |
| Jul 14, 2026 | 7.29 | 7.50 | 7.26 | 7.44 | 7.44 | 2.20% | 4,911,600 |
| Jul 13, 2026 | 7.21 | 7.34 | 7.19 | 7.28 | 7.28 | 0.97% | 3,964,720 |
| Jul 10, 2026 | 7.13 | 7.25 | 7.10 | 7.21 | 7.21 | 0.14% | 3,068,380 |
| Jul 9, 2026 | 7.21 | 7.26 | 7.09 | 7.20 | 7.20 | - | 3,219,284 |
| Jul 8, 2026 | 7.26 | 7.28 | 7.13 | 7.20 | 7.20 | -0.14% | 2,371,340 |
| Jul 7, 2026 | 7.34 | 7.40 | 7.16 | 7.21 | 7.21 | -1.90% | 3,249,402 |
| Jul 6, 2026 | 7.28 | 7.41 | 7.24 | 7.35 | 7.35 | 0.27% | 2,419,542 |
| Jul 3, 2026 | 7.13 | 7.34 | 7.12 | 7.33 | 7.33 | 2.81% | 4,545,934 |
| Jul 2, 2026 | 7.03 | 7.26 | 7.02 | 7.13 | 7.13 | 0.71% | 6,097,834 |
| Jul 1, 2026 | 6.92 | 7.15 | 6.90 | 7.08 | 7.08 | 2.16% | 4,366,420 |
| Jun 30, 2026 | 6.98 | 7.02 | 6.88 | 6.93 | 6.93 | -1.14% | 2,328,600 |
| Jun 29, 2026 | 6.97 | 7.06 | 6.82 | 7.01 | 7.01 | 0.57% | 4,105,000 |
| Jun 26, 2026 | 7.15 | 7.20 | 6.96 | 6.97 | 6.97 | -2.52% | 7,868,180 |
| Jun 25, 2026 | 7.36 | 7.54 | 7.13 | 7.15 | 7.15 | -3.12% | 6,725,640 |
| Jun 24, 2026 | 7.61 | 7.67 | 7.36 | 7.38 | 7.38 | -3.66% | 4,518,780 |
| Jun 23, 2026 | 7.44 | 7.72 | 7.42 | 7.66 | 7.66 | 2.54% | 4,708,134 |
| Jun 22, 2026 | 7.42 | 7.51 | 7.28 | 7.47 | 7.47 | 0.54% | 3,427,260 |
| 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 |