Guangdong Huate Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	189.00	195.56	180.50	191.12	-	5.01%	8,380,376
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%	14,078,443
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%	10,414,911
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