Guangdong Huate Gas Co., Ltd (SHA:688268)
China · Delayed Price · Currency is CNY 132.03
-2.84 (-2.11%)
Sep 24, 2026, 3:00 PM CST
Guangdong Huate Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 133.84 | 135.99 | 131.95 | 132.03 | 132.03 | -2.11% | 2,548,552 |
| Sep 23, 2026 | 135.01 | 136.03 | 133.28 | 134.87 | 134.87 | 0.14% | 2,637,159 |
| Sep 22, 2026 | 138.03 | 139.55 | 133.80 | 134.68 | 134.68 | -1.09% | 4,446,372 |
| Sep 21, 2026 | 141.98 | 142.00 | 135.08 | 136.17 | 136.17 | -1.48% | 4,817,124 |
| Sep 18, 2026 | 136.10 | 140.78 | 133.51 | 138.21 | 138.21 | 3.35% | 6,196,316 |
| Sep 17, 2026 | 134.08 | 137.09 | 132.80 | 133.73 | 133.73 | -0.98% | 3,906,831 |
| Sep 16, 2026 | 130.70 | 135.65 | 129.21 | 135.06 | 135.06 | 3.57% | 4,193,069 |
| Sep 15, 2026 | 129.00 | 132.56 | 127.00 | 130.40 | 130.40 | 1.88% | 3,472,722 |
| Sep 14, 2026 | 125.01 | 128.80 | 123.79 | 128.00 | 128.00 | 0.35% | 2,652,466 |
| Sep 11, 2026 | 127.00 | 130.00 | 123.36 | 127.55 | 127.55 | -1.35% | 3,888,161 |
| Sep 10, 2026 | 130.44 | 131.80 | 127.85 | 129.30 | 129.30 | -1.07% | 2,710,783 |
| Sep 9, 2026 | 132.66 | 135.52 | 129.30 | 130.70 | 130.70 | -0.21% | 3,980,811 |
| Sep 8, 2026 | 137.80 | 138.80 | 130.00 | 130.98 | 130.98 | -1.43% | 4,484,999 |
| Sep 7, 2026 | 131.65 | 133.77 | 130.10 | 132.88 | 132.88 | 2.33% | 3,696,941 |
| Sep 4, 2026 | 136.03 | 139.20 | 129.03 | 129.86 | 129.86 | -4.16% | 4,972,966 |
| Sep 3, 2026 | 135.50 | 137.33 | 131.31 | 135.50 | 135.50 | -1.50% | 5,923,873 |
| Sep 2, 2026 | 139.66 | 141.60 | 136.18 | 137.56 | 137.56 | -2.85% | 4,856,085 |
| Sep 1, 2026 | 152.22 | 154.00 | 137.00 | 141.60 | 141.60 | -7.79% | 10,535,732 |
| Aug 31, 2026 | 138.32 | 155.00 | 137.09 | 153.57 | 153.57 | 6.50% | 8,538,184 |
| Aug 28, 2026 | 148.17 | 151.59 | 144.20 | 144.20 | 144.20 | -2.75% | 5,600,053 |
| Aug 27, 2026 | 144.00 | 149.80 | 140.18 | 148.28 | 148.28 | 2.97% | 6,984,932 |
| Aug 26, 2026 | 143.52 | 145.22 | 140.00 | 144.00 | 144.00 | 1.19% | 4,427,158 |
| Aug 25, 2026 | 139.50 | 144.40 | 134.51 | 142.30 | 142.30 | -0.32% | 4,803,592 |
| Aug 24, 2026 | 145.00 | 146.87 | 139.28 | 142.75 | 142.75 | -1.69% | 4,994,731 |
| Aug 21, 2026 | 141.11 | 153.49 | 140.58 | 145.20 | 145.20 | 2.72% | 6,689,285 |
| Aug 20, 2026 | 148.68 | 149.00 | 139.70 | 141.35 | 141.35 | -2.53% | 6,084,627 |
| Aug 19, 2026 | 152.50 | 157.85 | 144.90 | 145.02 | 145.02 | -9.30% | 6,982,783 |
| Aug 18, 2026 | 163.96 | 164.65 | 157.11 | 159.89 | 159.89 | -1.71% | 6,481,123 |
| Aug 17, 2026 | 155.45 | 162.87 | 154.57 | 162.67 | 162.67 | 4.95% | 8,245,486 |
| Aug 14, 2026 | 153.10 | 158.88 | 150.62 | 155.00 | 155.00 | 3.26% | 7,342,917 |
| Aug 13, 2026 | 158.55 | 159.55 | 149.90 | 150.10 | 150.10 | -3.50% | 7,445,366 |
| Aug 12, 2026 | 154.33 | 157.27 | 152.57 | 155.55 | 155.55 | 0.55% | 6,316,569 |
| Aug 11, 2026 | 154.10 | 158.68 | 151.00 | 154.70 | 154.70 | -0.55% | 7,483,389 |
| Aug 10, 2026 | 155.60 | 157.57 | 149.00 | 155.55 | 155.55 | -0.03% | 9,493,383 |
| Aug 7, 2026 | 148.72 | 157.00 | 146.10 | 155.60 | 155.60 | 2.98% | 12,579,460 |
| Aug 6, 2026 | 134.99 | 153.20 | 134.96 | 151.10 | 151.10 | 8.71% | 12,434,905 |
| Aug 5, 2026 | 128.00 | 141.23 | 127.80 | 139.00 | 139.00 | 8.34% | 9,561,161 |
| Aug 4, 2026 | 122.55 | 129.65 | 120.16 | 128.30 | 128.30 | 5.60% | 7,391,571 |
| Aug 3, 2026 | 127.00 | 129.92 | 121.06 | 121.50 | 121.50 | -4.22% | 6,894,911 |
| Jul 31, 2026 | 140.00 | 141.24 | 126.80 | 126.85 | 126.85 | -0.11% | 8,656,100 |
| Jul 30, 2026 | 139.00 | 139.16 | 126.43 | 126.99 | 126.99 | -8.94% | 8,033,361 |
| Jul 29, 2026 | 145.62 | 148.34 | 130.50 | 139.45 | 139.45 | -4.71% | 9,932,644 |
| Jul 28, 2026 | 156.40 | 165.37 | 145.01 | 146.34 | 146.34 | -6.48% | 9,973,652 |
| Jul 27, 2026 | 147.26 | 157.60 | 145.00 | 156.48 | 156.48 | 5.01% | 8,827,659 |
| 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 |