Guangdong Huate Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	89.97	91.00	84.22	89.00	89.00	-2.20%	9,777,664
Mar 31, 2026	95.62	98.90	90.90	91.00	91.00	-7.62%	10,414,911
Mar 30, 2026	104.99	109.92	97.95	98.51	98.51	-2.07%	14,017,898
Mar 27, 2026	96.95	102.00	93.20	100.59	100.59	4.62%	11,997,390
Mar 26, 2026	92.00	98.80	88.41	96.15	96.15	4.94%	13,733,200
Mar 25, 2026	88.00	91.87	85.05	91.62	91.62	-0.41%	11,750,970
Mar 24, 2026	86.82	93.00	86.82	92.00	92.00	-0.03%	13,073,080
Mar 23, 2026	81.00	95.01	79.16	92.03	92.03	14.94%	16,701,010
Mar 20, 2026	79.35	82.50	79.35	80.07	80.07	-3.26%	10,234,290
Mar 19, 2026	73.12	84.76	73.12	82.77	82.77	16.20%	14,558,970
Mar 18, 2026	72.00	72.30	69.68	71.23	71.23	-3.33%	6,631,508
Mar 17, 2026	75.63	77.00	72.15	73.68	73.68	-5.54%	8,910,677
Mar 16, 2026	81.55	84.20	78.00	78.00	78.00	-1.02%	12,718,810
Mar 13, 2026	76.00	80.99	70.14	78.80	78.80	7.49%	14,934,318
Mar 12, 2026	70.53	73.73	69.38	73.31	73.31	5.63%	10,600,960
Mar 11, 2026	69.59	70.38	67.89	69.40	69.40	0.48%	6,700,617
Mar 10, 2026	70.18	70.50	68.52	69.07	69.07	-4.55%	7,695,114
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