Anhui Province Natural Gas Development Co., Ltd. (SHA:603689)
China · Delayed Price · Currency is CNY 7.78
+0.01 (0.13%)
Sep 4, 2026, 9:35 AM CST
SHA:603689 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 7.81 | 7.90 | 7.75 | 7.77 | 7.77 | -1.02% | 5,264,200 |
| Sep 2, 2026 | 7.83 | 7.91 | 7.78 | 7.85 | 7.85 | 0.38% | 5,860,100 |
| Sep 1, 2026 | 7.77 | 7.86 | 7.75 | 7.82 | 7.82 | 0.90% | 5,338,811 |
| Aug 31, 2026 | 7.70 | 7.83 | 7.70 | 7.75 | 7.75 | 0.13% | 4,360,700 |
| Aug 28, 2026 | 7.61 | 7.77 | 7.58 | 7.74 | 7.74 | 1.84% | 5,293,350 |
| Aug 27, 2026 | 7.69 | 7.69 | 7.55 | 7.60 | 7.60 | -0.91% | 4,099,120 |
| Aug 26, 2026 | 7.61 | 7.69 | 7.58 | 7.67 | 7.67 | 0.79% | 3,428,210 |
| Aug 25, 2026 | 7.50 | 7.61 | 7.50 | 7.61 | 7.61 | 0.93% | 2,803,800 |
| Aug 24, 2026 | 7.59 | 7.61 | 7.50 | 7.54 | 7.54 | -0.66% | 3,064,888 |
| Aug 21, 2026 | 7.58 | 7.62 | 7.53 | 7.59 | 7.59 | 0.13% | 2,909,240 |
| Aug 20, 2026 | 7.45 | 7.60 | 7.44 | 7.58 | 7.58 | 1.34% | 4,609,820 |
| Aug 19, 2026 | 7.46 | 7.51 | 7.44 | 7.48 | 7.48 | -0.13% | 3,246,507 |
| Aug 18, 2026 | 7.41 | 7.51 | 7.41 | 7.49 | 7.49 | 0.94% | 3,746,200 |
| Aug 17, 2026 | 7.44 | 7.44 | 7.35 | 7.42 | 7.42 | -0.27% | 3,346,300 |
| Aug 14, 2026 | 7.41 | 7.44 | 7.35 | 7.44 | 7.44 | 0.40% | 1,992,200 |
| Aug 13, 2026 | 7.48 | 7.48 | 7.39 | 7.41 | 7.41 | -0.80% | 2,416,660 |
| Aug 12, 2026 | 7.48 | 7.49 | 7.43 | 7.47 | 7.47 | 0.13% | 2,244,800 |
| Aug 11, 2026 | 7.51 | 7.56 | 7.46 | 7.46 | 7.46 | -0.80% | 3,453,940 |
| Aug 10, 2026 | 7.40 | 7.53 | 7.38 | 7.52 | 7.52 | 1.48% | 3,798,220 |
| Aug 7, 2026 | 7.46 | 7.46 | 7.38 | 7.41 | 7.41 | -0.67% | 2,520,700 |
| Aug 6, 2026 | 7.49 | 7.49 | 7.36 | 7.46 | 7.46 | - | 3,395,916 |
| Aug 5, 2026 | 7.50 | 7.53 | 7.44 | 7.46 | 7.46 | -0.53% | 3,897,600 |
| Aug 4, 2026 | 7.67 | 7.69 | 7.49 | 7.50 | 7.50 | -1.96% | 4,441,510 |
| 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 |