Guangdong Huate Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	68.00	72.47	67.52	72.36	72.36	6.05%	9,373,662
Mar 6, 2026	67.72	69.61	66.30	68.23	68.23	0.78%	4,592,585
Mar 5, 2026	70.23	71.00	67.37	67.70	67.70	-2.03%	5,728,414
Mar 4, 2026	69.70	72.97	68.35	69.10	69.10	-0.56%	7,335,231
Mar 3, 2026	70.00	72.95	69.12	69.49	69.49	0.87%	10,676,957
Mar 2, 2026	69.74	71.53	68.22	68.89	68.89	-1.22%	4,396,382
Feb 27, 2026	70.29	70.40	69.01	69.74	69.74	-1.46%	3,219,192
Feb 26, 2026	68.92	70.98	68.33	70.77	70.77	1.78%	4,890,316
Feb 25, 2026	66.91	70.70	65.90	69.53	69.53	3.99%	5,943,459
Feb 24, 2026	66.22	67.50	65.52	66.86	66.86	2.06%	3,409,588
Feb 13, 2026	64.91	66.60	64.45	65.51	65.51	0.41%	2,802,791
Feb 12, 2026	64.56	65.65	64.00	65.24	65.24	1.86%	2,110,187
Feb 11, 2026	63.82	65.19	63.37	64.05	64.05	0.06%	1,735,609
Feb 10, 2026	63.99	65.29	63.53	64.01	64.01	-0.03%	2,652,828
Feb 9, 2026	64.70	66.88	64.00	64.03	64.03	3.73%	4,249,424
Feb 6, 2026	60.95	62.43	60.95	61.73	61.73	0.06%	1,404,005
Feb 5, 2026	62.66	62.87	60.92	61.69	61.69	-1.75%	2,104,215
Feb 4, 2026	63.58	63.85	62.20	62.79	62.79	-1.27%	1,392,723
Feb 3, 2026	62.59	63.86	62.56	63.60	63.60	2.38%	1,935,802
Feb 2, 2026	65.08	66.25	62.07	62.12	62.12	-5.74%	3,304,756
Jan 30, 2026	64.51	66.66	63.33	65.90	65.90	1.85%	3,362,547
Jan 29, 2026	67.50	67.96	64.66	64.70	64.70	-4.81%	3,449,139
Jan 28, 2026	67.35	68.50	66.60	67.97	67.97	1.22%	4,096,867
Jan 27, 2026	65.00	67.29	63.72	67.15	67.15	2.41%	3,764,863
Jan 26, 2026	68.21	68.21	65.01	65.57	65.57	-4.00%	3,612,679
Jan 23, 2026	67.63	68.56	66.90	68.30	68.30	0.62%	3,870,558
Jan 22, 2026	71.08	71.48	67.41	67.88	67.88	-3.00%	5,185,335
Jan 21, 2026	68.36	70.85	67.56	69.98	69.98	1.86%	6,347,305
Jan 20, 2026	68.55	69.15	67.00	68.70	68.70	-0.79%	4,928,148
Jan 19, 2026	68.77	71.70	67.42	69.25	69.25	0.99%	7,215,976
Jan 16, 2026	68.50	69.15	65.90	68.57	68.57	3.19%	8,103,169
Jan 15, 2026	62.91	66.80	62.91	66.45	66.45	4.76%	7,602,891
Jan 14, 2026	62.80	64.62	62.62	63.43	63.43	1.00%	5,338,664
Jan 13, 2026	65.37	65.37	62.66	62.80	62.80	-4.00%	5,879,621
Jan 12, 2026	65.03	66.30	64.68	65.42	65.42	-2.14%	7,414,278
Jan 9, 2026	67.47	68.39	66.34	66.85	66.85	-2.34%	8,723,773
Jan 8, 2026	72.00	77.49	68.13	68.45	68.45	2.98%	15,131,200
Jan 7, 2026	64.91	67.80	63.88	66.47	66.47	6.44%	10,636,297
Jan 6, 2026	60.18	63.52	59.26	62.45	62.45	5.05%	5,906,674
Jan 5, 2026	58.00	59.88	57.98	59.45	59.45	3.59%	3,127,765
Dec 31, 2025	57.90	58.47	57.30	57.39	57.39	-0.45%	2,038,112
Dec 30, 2025	58.68	58.90	57.53	57.65	57.65	-1.65%	2,501,230
Dec 29, 2025	59.21	59.47	58.51	58.62	58.62	-1.36%	2,260,709
Dec 26, 2025	61.20	61.20	59.30	59.43	59.43	-2.37%	3,298,210
Dec 25, 2025	61.12	61.30	60.02	60.87	60.87	0.33%	2,402,461
Dec 24, 2025	60.60	61.07	60.00	60.67	60.67	0.20%	2,396,737
Dec 23, 2025	59.39	61.75	59.20	60.55	60.55	1.68%	3,825,079
Dec 22, 2025	57.90	60.14	57.90	59.55	59.55	2.51%	3,207,631
Dec 19, 2025	58.90	59.88	57.75	58.09	58.09	-1.34%	2,442,525
Dec 18, 2025	59.10	61.28	58.81	58.88	58.88	-0.44%	3,573,848