Anhui Province Natural Gas Development Co., Ltd. (SHA:603689)
China · Delayed Price · Currency is CNY 7.84
+0.12 (1.55%)
Oct 8, 2026, 1:15 PM CST
SHA:603689 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.66 | 7.73 | 7.62 | 7.72 | 7.72 | 0.65% | 3,171,625 |
| Sep 29, 2026 | 7.55 | 7.67 | 7.54 | 7.67 | 7.67 | 1.32% | 2,962,060 |
| Sep 28, 2026 | 7.59 | 7.60 | 7.54 | 7.57 | 7.57 | -0.13% | 2,126,573 |
| Sep 24, 2026 | 7.58 | 7.64 | 7.55 | 7.58 | 7.58 | -0.13% | 2,075,339 |
| Sep 23, 2026 | 7.67 | 7.69 | 7.58 | 7.59 | 7.59 | -1.30% | 2,432,500 |
| Sep 22, 2026 | 7.74 | 7.74 | 7.63 | 7.69 | 7.69 | -0.13% | 2,235,800 |
| Sep 21, 2026 | 7.60 | 7.73 | 7.57 | 7.70 | 7.70 | 1.05% | 3,653,600 |
| Sep 18, 2026 | 7.68 | 7.70 | 7.61 | 7.62 | 7.62 | -0.91% | 3,016,140 |
| Sep 17, 2026 | 7.63 | 7.72 | 7.56 | 7.69 | 7.69 | 0.39% | 2,716,776 |
| Sep 16, 2026 | 7.60 | 7.72 | 7.57 | 7.66 | 7.66 | 0.39% | 3,435,160 |
| Sep 15, 2026 | 7.67 | 7.72 | 7.58 | 7.63 | 7.63 | -0.78% | 4,443,740 |
| Sep 14, 2026 | 7.73 | 7.81 | 7.68 | 7.69 | 7.69 | -0.52% | 3,718,440 |
| Sep 11, 2026 | 7.88 | 7.89 | 7.70 | 7.73 | 7.73 | -1.78% | 5,182,660 |
| Sep 10, 2026 | 7.98 | 8.03 | 7.85 | 7.87 | 7.87 | -0.63% | 5,891,561 |
| Sep 9, 2026 | 7.87 | 7.99 | 7.86 | 7.92 | 7.92 | 0.38% | 5,006,330 |
| Sep 8, 2026 | 7.72 | 7.89 | 7.72 | 7.89 | 7.89 | 2.20% | 4,562,590 |
| Sep 7, 2026 | 7.74 | 7.77 | 7.68 | 7.72 | 7.72 | -0.39% | 2,899,880 |
| Sep 4, 2026 | 7.76 | 7.81 | 7.70 | 7.75 | 7.75 | -0.26% | 5,015,940 |
| 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 |