Guangdong Huate Gas Co., Ltd (SHA:688268)
China · Delayed Price · Currency is CNY 149.01
+2.75 (1.88%)
Jul 24, 2026, 3:00 PM CST
Guangdong Huate Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 143.96 | 156.39 | 141.05 | 149.01 | 149.01 | 1.88% | 7,888,626 |
| Jul 23, 2026 | 151.12 | 154.54 | 145.18 | 146.26 | 146.26 | -1.40% | 5,378,026 |
| Jul 22, 2026 | 148.18 | 156.09 | 147.55 | 148.34 | 148.34 | -4.96% | 8,777,540 |
| Jul 21, 2026 | 131.28 | 156.13 | 123.00 | 156.08 | 156.08 | 6.25% | 15,174,584 |
| Jul 20, 2026 | 176.00 | 179.50 | 142.00 | 146.90 | 146.90 | -13.28% | 10,988,247 |
| Jul 17, 2026 | 180.00 | 189.00 | 168.00 | 169.40 | 169.40 | -7.35% | 8,177,377 |
| Jul 16, 2026 | 189.50 | 197.70 | 182.50 | 182.84 | 182.84 | -8.09% | 6,190,572 |
| Jul 15, 2026 | 209.42 | 209.98 | 194.44 | 198.94 | 198.94 | -5.00% | 6,109,440 |
| Jul 14, 2026 | 202.10 | 215.52 | 192.00 | 209.40 | 209.40 | 0.62% | 8,616,863 |
| Jul 13, 2026 | 215.96 | 226.98 | 205.00 | 208.10 | 208.10 | 6.60% | 11,481,470 |
| Jul 10, 2026 | 229.21 | 233.33 | 194.00 | 195.22 | 195.22 | -14.83% | 10,694,672 |
| Jul 9, 2026 | 220.00 | 229.98 | 207.53 | 229.21 | 229.21 | 6.85% | 7,384,179 |
| Jul 8, 2026 | 215.00 | 226.00 | 209.00 | 215.02 | 214.52 | -1.37% | 7,400,651 |
| Jul 7, 2026 | 211.97 | 220.99 | 208.10 | 218.00 | 217.49 | 2.73% | 7,446,288 |
| Jul 6, 2026 | 224.80 | 230.00 | 209.00 | 212.20 | 211.71 | -6.07% | 8,184,280 |
| Jul 3, 2026 | 246.66 | 256.00 | 225.00 | 225.91 | 225.38 | -9.27% | 10,217,529 |
| Jul 2, 2026 | 260.98 | 275.50 | 237.75 | 249.00 | 248.42 | -10.42% | 9,975,331 |
| Jul 1, 2026 | 256.00 | 290.00 | 256.00 | 277.95 | 277.30 | 3.91% | 12,364,846 |
| Jun 30, 2026 | 247.50 | 278.60 | 232.08 | 267.50 | 266.88 | 6.15% | 12,282,620 |
| Jun 29, 2026 | 245.40 | 254.78 | 230.00 | 252.00 | 251.41 | 8.63% | 12,122,784 |
| Jun 26, 2026 | 246.86 | 256.78 | 222.22 | 231.99 | 231.45 | -7.94% | 10,376,266 |
| Jun 25, 2026 | 241.90 | 259.90 | 228.18 | 251.99 | 251.40 | 6.09% | 13,012,068 |
| Jun 24, 2026 | 231.39 | 248.00 | 215.55 | 237.53 | 236.98 | -4.64% | 15,810,667 |
| Jun 23, 2026 | 234.16 | 252.80 | 213.00 | 249.09 | 248.51 | 13.71% | 17,916,234 |
| Jun 22, 2026 | 194.00 | 219.50 | 192.13 | 219.06 | 218.55 | 16.30% | 16,148,166 |
| Jun 18, 2026 | 181.06 | 191.17 | 175.75 | 188.36 | 187.92 | 0.54% | 11,443,410 |
| Jun 17, 2026 | 179.41 | 193.20 | 175.01 | 187.35 | 186.91 | 1.40% | 11,094,340 |
| Jun 16, 2026 | 186.15 | 197.98 | 184.70 | 184.77 | 184.34 | 0.46% | 13,499,090 |
| Jun 15, 2026 | 178.00 | 188.49 | 161.00 | 183.93 | 183.50 | -2.42% | 12,871,840 |
| Jun 12, 2026 | 220.62 | 222.80 | 183.23 | 188.50 | 188.06 | -17.62% | 18,907,660 |
| Jun 11, 2026 | 185.18 | 228.82 | 185.18 | 228.82 | 228.29 | 20.00% | 17,609,470 |
| Jun 10, 2026 | 188.00 | 198.53 | 179.82 | 190.68 | 190.24 | 0.71% | 17,095,420 |
| Jun 9, 2026 | 192.00 | 205.30 | 181.80 | 189.33 | 188.89 | 3.45% | 12,427,424 |
| Jun 8, 2026 | 184.89 | 194.93 | 179.01 | 183.02 | 182.59 | -6.95% | 10,753,309 |
| Jun 5, 2026 | 195.18 | 208.00 | 194.06 | 196.70 | 196.24 | -3.39% | 13,911,470 |
| Jun 4, 2026 | 183.18 | 206.58 | 183.00 | 203.60 | 203.13 | 15.50% | 17,299,950 |
| Jun 3, 2026 | 145.81 | 176.27 | 145.14 | 176.27 | 175.86 | 20.00% | 16,372,630 |
| Jun 2, 2026 | 147.65 | 150.11 | 142.50 | 146.89 | 146.55 | -0.51% | 6,875,852 |
| Jun 1, 2026 | 145.60 | 159.60 | 145.60 | 147.65 | 147.31 | 3.18% | 9,045,066 |
| May 29, 2026 | 150.16 | 152.30 | 142.00 | 143.10 | 142.77 | -6.04% | 9,977,621 |
| May 28, 2026 | 155.02 | 158.75 | 150.18 | 152.30 | 151.95 | -4.40% | 8,012,945 |
| May 27, 2026 | 158.00 | 167.80 | 155.10 | 159.31 | 158.94 | 0.83% | 8,119,780 |
| May 26, 2026 | 155.45 | 161.85 | 150.99 | 158.00 | 157.63 | 0.04% | 8,445,207 |
| May 25, 2026 | 156.51 | 161.79 | 154.00 | 157.93 | 157.56 | -3.63% | 8,398,780 |
| May 22, 2026 | 157.00 | 165.19 | 153.07 | 163.88 | 163.50 | 3.25% | 7,306,784 |
| May 21, 2026 | 184.60 | 185.70 | 158.00 | 158.72 | 158.35 | -13.27% | 13,096,840 |
| May 20, 2026 | 174.68 | 190.60 | 172.11 | 183.00 | 182.57 | 3.72% | 11,647,930 |
| May 19, 2026 | 177.80 | 187.85 | 168.68 | 176.44 | 176.03 | -1.95% | 8,410,234 |
| May 18, 2026 | 181.00 | 187.99 | 174.02 | 179.95 | 179.53 | -5.88% | 10,067,780 |
| May 15, 2026 | 169.00 | 197.98 | 168.01 | 191.19 | 190.75 | 6.80% | 11,349,630 |