Guangdong Huate Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	185.18	203.50	185.18	203.00	-	6.46%	10,781,143
Jun 10, 2026	188.00	198.53	179.82	190.68	190.68	0.71%	17,095,420
Jun 9, 2026	192.00	205.30	181.80	189.33	189.33	3.45%	12,427,424
Jun 8, 2026	184.89	194.93	179.01	183.02	183.02	-6.95%	10,753,309
Jun 5, 2026	195.18	208.00	194.06	196.70	196.70	-3.39%	13,911,470
Jun 4, 2026	183.18	206.58	183.00	203.60	203.60	15.50%	17,299,950
Jun 3, 2026	145.81	176.27	145.14	176.27	176.27	20.00%	16,372,630
Jun 2, 2026	147.65	150.11	142.50	146.89	146.89	-0.51%	6,875,852
Jun 1, 2026	145.60	159.60	145.60	147.65	147.65	3.18%	9,045,066
May 29, 2026	150.16	152.30	142.00	143.10	143.10	-6.04%	9,977,621
May 28, 2026	155.02	158.75	150.18	152.30	152.30	-4.40%	8,012,945
May 27, 2026	158.00	167.80	155.10	159.31	159.31	0.83%	8,119,780
May 26, 2026	155.45	161.85	150.99	158.00	158.00	0.04%	8,445,207
May 25, 2026	156.51	161.79	154.00	157.93	157.93	-3.63%	8,398,780
May 22, 2026	157.00	165.19	153.07	163.88	163.88	3.25%	7,306,784
May 21, 2026	184.60	185.70	158.00	158.72	158.72	-13.27%	13,096,840
May 20, 2026	174.68	190.60	172.11	183.00	183.00	3.72%	11,647,930
May 19, 2026	177.80	187.85	168.68	176.44	176.44	-1.95%	8,410,234
May 18, 2026	181.00	187.99	174.02	179.95	179.95	-5.88%	10,067,780
May 15, 2026	169.00	197.98	168.01	191.19	191.19	6.80%	11,349,630
May 14, 2026	176.69	197.00	176.00	179.02	179.02	3.79%	11,495,270
May 13, 2026	162.00	174.80	161.88	172.49	172.49	5.06%	8,426,170
May 12, 2026	177.27	179.09	161.68	164.18	164.18	-10.87%	10,220,920
May 11, 2026	164.24	184.20	163.91	184.20	184.20	11.67%	12,274,410
May 8, 2026	163.94	169.96	159.89	164.95	164.95	-1.35%	9,748,906
May 7, 2026	183.14	184.07	166.80	167.21	167.21	-13.63%	14,365,360
May 6, 2026	191.00	195.00	177.00	193.60	193.60	2.81%	11,597,610
Apr 30, 2026	193.97	205.19	175.20	188.30	188.30	-1.01%	11,708,760
Apr 29, 2026	197.00	197.00	182.00	190.23	190.23	-8.66%	12,236,840
Apr 28, 2026	189.00	213.07	180.50	208.27	208.27	14.43%	17,015,210
Apr 27, 2026	185.63	200.85	176.19	182.00	182.00	2.94%	18,496,160
Apr 24, 2026	157.11	176.80	157.11	176.80	176.80	20.00%	15,533,470
Apr 23, 2026	141.89	149.50	135.01	147.33	147.33	6.84%	14,078,440
Apr 22, 2026	125.03	142.17	124.80	137.90	137.90	15.84%	18,989,160
Apr 21, 2026	100.00	119.04	98.44	119.04	119.04	20.00%	14,560,690
Apr 20, 2026	94.00	103.88	92.01	99.20	99.20	9.18%	13,818,770
Apr 17, 2026	93.00	93.05	89.41	90.86	90.86	-3.39%	9,492,857
Apr 16, 2026	96.91	98.80	89.45	94.05	94.05	-3.04%	10,609,000
Apr 15, 2026	100.50	103.78	95.63	97.00	97.00	-3.82%	9,942,559
Apr 14, 2026	97.50	102.90	96.00	100.85	100.85	2.94%	10,665,740
Apr 13, 2026	105.50	107.98	95.12	97.97	97.97	-2.52%	12,577,160
Apr 10, 2026	103.24	108.76	100.38	100.50	100.50	-1.57%	12,147,860
Apr 9, 2026	97.60	108.22	97.60	102.10	102.10	7.09%	15,497,470
Apr 8, 2026	93.55	97.09	93.55	95.34	95.34	-10.96%	14,755,060
Apr 7, 2026	109.00	112.00	106.00	107.07	107.07	1.95%	10,278,240
Apr 3, 2026	99.00	106.29	96.55	105.02	105.02	9.97%	11,606,050
Apr 2, 2026	90.20	96.98	90.20	95.50	95.50	7.30%	9,767,852
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%	10,414,910
Mar 30, 2026	104.99	109.92	97.95	98.51	98.51	-2.07%	14,017,890