Anhui Province Natural Gas DevelopmentCo.,Ltd. (SHA:603689)
China · Delayed Price · Currency is CNY 8.43
+0.07 (0.84%)
Apr 30, 2026, 3:00 PM CST
SHA:603689 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 8.45 | 8.50 | 8.39 | 8.43 | 8.43 | 0.84% | 6,293,984 |
| Apr 29, 2026 | 8.31 | 8.37 | 8.26 | 8.36 | 8.36 | 0.48% | 3,732,370 |
| Apr 28, 2026 | 8.21 | 8.35 | 8.18 | 8.32 | 8.32 | 1.34% | 6,532,484 |
| Apr 27, 2026 | 8.13 | 8.22 | 8.11 | 8.21 | 8.21 | 0.61% | 4,234,382 |
| Apr 24, 2026 | 8.14 | 8.18 | 8.11 | 8.16 | 8.16 | -0.37% | 3,637,760 |
| Apr 23, 2026 | 8.12 | 8.20 | 8.09 | 8.19 | 8.19 | 0.74% | 5,453,918 |
| Apr 22, 2026 | 8.16 | 8.16 | 8.12 | 8.13 | 8.13 | -0.49% | 2,738,520 |
| Apr 21, 2026 | 8.13 | 8.18 | 8.11 | 8.17 | 8.17 | 0.49% | 4,161,800 |
| Apr 20, 2026 | 8.11 | 8.13 | 8.08 | 8.13 | 8.13 | 0.37% | 3,410,342 |
| Apr 17, 2026 | 8.13 | 8.15 | 8.09 | 8.10 | 8.10 | -0.49% | 3,270,420 |
| Apr 16, 2026 | 8.12 | 8.15 | 8.09 | 8.14 | 8.14 | 0.25% | 3,959,041 |
| Apr 15, 2026 | 8.15 | 8.16 | 8.11 | 8.12 | 8.12 | -0.25% | 3,302,077 |
| Apr 14, 2026 | 8.14 | 8.17 | 8.09 | 8.14 | 8.14 | - | 2,753,223 |
| Apr 13, 2026 | 8.21 | 8.21 | 8.08 | 8.14 | 8.14 | -0.85% | 5,619,554 |
| Apr 10, 2026 | 8.12 | 8.22 | 8.11 | 8.21 | 8.21 | 1.73% | 5,535,860 |
| Apr 9, 2026 | 8.15 | 8.17 | 8.05 | 8.07 | 8.07 | -1.34% | 3,846,900 |
| Apr 8, 2026 | 8.08 | 8.18 | 8.08 | 8.18 | 8.18 | 0.86% | 5,097,876 |
| Apr 7, 2026 | 8.09 | 8.19 | 8.05 | 8.11 | 8.11 | 0.25% | 4,786,400 |
| Apr 3, 2026 | 8.29 | 8.31 | 8.05 | 8.09 | 8.09 | -2.41% | 5,938,440 |
| Apr 2, 2026 | 8.29 | 8.41 | 8.24 | 8.29 | 8.29 | -0.12% | 5,577,579 |
| Apr 1, 2026 | 8.32 | 8.38 | 8.28 | 8.30 | 8.30 | -0.24% | 4,801,820 |
| Mar 31, 2026 | 8.40 | 8.50 | 8.31 | 8.32 | 8.32 | -1.30% | 4,109,900 |
| Mar 30, 2026 | 8.45 | 8.47 | 8.32 | 8.43 | 8.43 | -0.24% | 4,372,830 |
| 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 |