Guangdong Huate Gas Co., Ltd (SHA:688268)
China · Delayed Price · Currency is CNY 225.91
-23.09 (-9.27%)
Jul 3, 2026, 3:00 PM CST
Guangdong Huate Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 246.66 | 256.00 | 225.00 | 228.34 | - | -8.30% | 8,501,013 |
| Jul 2, 2026 | 260.98 | 275.50 | 237.75 | 249.00 | 249.00 | -10.42% | 9,975,331 |
| Jul 1, 2026 | 256.00 | 290.00 | 256.00 | 277.95 | 277.95 | 3.91% | 12,364,846 |
| Jun 30, 2026 | 247.50 | 278.60 | 232.08 | 267.50 | 267.50 | 6.15% | 12,282,620 |
| Jun 29, 2026 | 245.40 | 254.78 | 230.00 | 252.00 | 252.00 | 8.63% | 12,122,784 |
| Jun 26, 2026 | 246.86 | 256.78 | 222.22 | 231.99 | 231.99 | -7.94% | 10,376,266 |
| Jun 25, 2026 | 241.90 | 259.90 | 228.18 | 251.99 | 251.99 | 6.09% | 13,012,068 |
| Jun 24, 2026 | 231.39 | 248.00 | 215.55 | 237.53 | 237.53 | -4.64% | 15,810,667 |
| Jun 23, 2026 | 234.16 | 252.80 | 213.00 | 249.09 | 249.09 | 13.71% | 17,916,234 |
| Jun 22, 2026 | 194.00 | 219.50 | 192.13 | 219.06 | 219.06 | 16.30% | 16,148,166 |
| Jun 18, 2026 | 181.06 | 191.17 | 175.75 | 188.36 | 188.36 | 0.54% | 11,443,413 |
| Jun 17, 2026 | 179.41 | 193.20 | 175.01 | 187.35 | 187.35 | 1.40% | 11,094,342 |
| Jun 16, 2026 | 186.15 | 197.98 | 184.70 | 184.77 | 184.77 | 0.46% | 13,499,097 |
| Jun 15, 2026 | 178.00 | 188.49 | 161.00 | 183.93 | 183.93 | -2.42% | 12,871,840 |
| Jun 12, 2026 | 220.62 | 222.80 | 183.23 | 188.50 | 188.50 | -17.62% | 18,907,660 |
| Jun 11, 2026 | 185.18 | 228.82 | 185.18 | 228.82 | 228.82 | 20.00% | 17,609,470 |
| 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 |