Guangdong Huate Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	184.60	185.70	170.30	171.77	-	-6.14%	6,661,539
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
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%	10,414,910
Mar 30, 2026	104.99	109.92	97.95	98.51	98.51	-2.07%	14,017,890
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%	14,934,310
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