Guangdong Huate Gas Co., Ltd (SHA:688268)
China · Delayed Price · Currency is CNY 103.75
+2.29 (2.26%)
Nov 5, 2026, 3:00 PM CST
Guangdong Huate Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 99.12 | 106.32 | 98.50 | 103.75 | 103.75 | 2.26% | 4,465,295 |
| Nov 4, 2026 | 94.00 | 102.00 | 92.02 | 101.46 | 101.46 | 8.86% | 4,900,032 |
| Nov 3, 2026 | 98.00 | 98.66 | 92.70 | 93.20 | 93.20 | -5.95% | 3,455,130 |
| Nov 2, 2026 | 96.37 | 100.30 | 95.16 | 99.10 | 99.10 | 4.27% | 4,116,444 |
| Oct 30, 2026 | 95.00 | 100.80 | 95.00 | 95.04 | 95.04 | -4.00% | 3,173,420 |
| Oct 29, 2026 | 102.50 | 105.56 | 98.60 | 99.00 | 99.00 | -3.40% | 3,470,778 |
| Oct 28, 2026 | 100.00 | 103.98 | 99.97 | 102.48 | 102.48 | 3.41% | 3,530,742 |
| Oct 27, 2026 | 102.81 | 103.70 | 99.10 | 99.10 | 99.10 | -2.16% | 3,860,654 |
| Oct 26, 2026 | 107.81 | 112.67 | 100.86 | 101.29 | 101.29 | -1.62% | 6,875,923 |
| Oct 23, 2026 | 99.96 | 103.66 | 94.35 | 102.96 | 102.96 | 1.77% | 4,807,391 |
| Oct 22, 2026 | 108.46 | 108.67 | 100.58 | 101.17 | 101.17 | -5.60% | 3,459,797 |
| Oct 21, 2026 | 108.44 | 110.80 | 106.66 | 107.17 | 107.17 | -0.46% | 2,516,101 |
| Oct 20, 2026 | 104.80 | 109.66 | 103.13 | 107.66 | 107.66 | 2.73% | 3,321,558 |
| Oct 19, 2026 | 106.00 | 106.80 | 102.10 | 104.80 | 104.80 | -2.34% | 2,933,083 |
| Oct 16, 2026 | 111.18 | 111.50 | 106.12 | 107.31 | 107.31 | -0.56% | 3,106,580 |
| Oct 15, 2026 | 105.28 | 110.50 | 105.28 | 107.91 | 107.91 | -3.59% | 3,350,902 |
| Oct 14, 2026 | 114.01 | 115.88 | 111.46 | 111.93 | 111.93 | -2.59% | 2,773,900 |
| Oct 13, 2026 | 108.11 | 117.01 | 106.00 | 114.91 | 114.91 | 0.98% | 4,513,073 |
| Oct 12, 2026 | 115.00 | 119.49 | 111.29 | 113.80 | 113.80 | 0.01% | 3,776,962 |
| Oct 9, 2026 | 116.00 | 116.02 | 109.11 | 113.79 | 113.79 | -2.49% | 3,878,418 |
| Oct 8, 2026 | 122.38 | 122.50 | 115.15 | 116.70 | 116.70 | -3.43% | 2,642,289 |
| Sep 30, 2026 | 125.49 | 125.49 | 120.32 | 120.85 | 120.85 | -2.03% | 2,129,300 |
| Sep 29, 2026 | 124.08 | 124.66 | 122.05 | 123.35 | 123.35 | -0.64% | 2,024,448 |
| Sep 28, 2026 | 131.03 | 132.00 | 123.28 | 124.14 | 124.14 | -5.98% | 3,246,598 |
| 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 |