Shaanxi Provincial Natural Gas Co.,Ltd (SHE:002267)
China · Delayed Price · Currency is CNY 7.96
+0.12 (1.53%)
Apr 2, 2026, 3:04 PM CST
SHE:002267 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.97 | 8.00 | 7.84 | 7.96 | - | 1.53% | 10,090,155 |
| Apr 1, 2026 | 7.90 | 7.91 | 7.81 | 7.84 | 7.84 | 0.26% | 7,036,700 |
| Mar 31, 2026 | 8.01 | 8.04 | 7.81 | 7.82 | 7.82 | -2.25% | 12,740,600 |
| Mar 30, 2026 | 8.08 | 8.12 | 7.94 | 8.00 | 8.00 | -0.87% | 12,874,030 |
| Mar 27, 2026 | 7.97 | 8.12 | 7.96 | 8.07 | 8.07 | 0.50% | 14,379,030 |
| Mar 26, 2026 | 7.97 | 8.08 | 7.94 | 8.03 | 8.03 | 0.25% | 15,648,250 |
| Mar 25, 2026 | 7.90 | 8.06 | 7.74 | 8.01 | 8.01 | 0.75% | 17,977,780 |
| Mar 24, 2026 | 7.80 | 7.95 | 7.71 | 7.95 | 7.95 | 2.98% | 17,713,813 |
| Mar 23, 2026 | 8.02 | 8.10 | 7.69 | 7.72 | 7.72 | -4.22% | 24,075,120 |
| Mar 20, 2026 | 8.00 | 8.16 | 7.86 | 8.06 | 8.06 | -0.86% | 29,975,830 |
| Mar 19, 2026 | 8.07 | 8.20 | 7.96 | 8.13 | 8.13 | 2.78% | 35,096,000 |
| Mar 18, 2026 | 7.98 | 7.98 | 7.84 | 7.91 | 7.91 | -0.50% | 11,176,850 |
| Mar 17, 2026 | 8.05 | 8.07 | 7.94 | 7.95 | 7.95 | -1.24% | 12,864,444 |
| Mar 16, 2026 | 8.15 | 8.22 | 8.03 | 8.05 | 8.05 | -0.98% | 17,408,120 |
| Mar 13, 2026 | 8.23 | 8.34 | 8.11 | 8.13 | 8.13 | -1.22% | 26,108,120 |
| Mar 12, 2026 | 8.09 | 8.32 | 8.00 | 8.23 | 8.23 | 2.75% | 40,257,082 |
| Mar 11, 2026 | 8.00 | 8.04 | 7.87 | 8.01 | 8.01 | 0.12% | 22,362,160 |
| Mar 10, 2026 | 8.03 | 8.15 | 7.98 | 8.00 | 8.00 | -2.44% | 34,892,900 |
| Mar 9, 2026 | 8.66 | 8.82 | 8.20 | 8.20 | 8.20 | 0.24% | 49,302,650 |
| Mar 6, 2026 | 8.26 | 8.31 | 8.11 | 8.18 | 8.18 | -1.56% | 27,285,168 |
| Mar 5, 2026 | 8.58 | 8.64 | 8.20 | 8.31 | 8.31 | -4.26% | 48,146,130 |
| Mar 4, 2026 | 9.14 | 9.14 | 8.14 | 8.68 | 8.68 | -3.98% | 80,952,150 |
| Mar 3, 2026 | 8.50 | 9.04 | 8.44 | 9.04 | 9.04 | 9.98% | 95,019,850 |
| Mar 2, 2026 | 8.10 | 8.22 | 7.99 | 8.22 | 8.22 | 2.75% | 33,008,990 |
| Feb 27, 2026 | 7.91 | 8.01 | 7.88 | 8.00 | 8.00 | 1.78% | 12,593,550 |
| Feb 26, 2026 | 7.86 | 7.90 | 7.82 | 7.86 | 7.86 | 0.26% | 6,220,400 |
| Feb 25, 2026 | 7.81 | 7.91 | 7.79 | 7.84 | 7.84 | 0.38% | 8,096,829 |
| Feb 24, 2026 | 7.70 | 7.85 | 7.68 | 7.81 | 7.81 | 2.09% | 10,713,900 |
| Feb 13, 2026 | 7.79 | 7.79 | 7.64 | 7.65 | 7.65 | -1.92% | 7,997,851 |
| Feb 12, 2026 | 7.90 | 7.92 | 7.80 | 7.80 | 7.80 | -1.14% | 9,923,102 |
| Feb 11, 2026 | 7.74 | 7.97 | 7.73 | 7.89 | 7.89 | 1.81% | 14,027,292 |
| Feb 10, 2026 | 7.78 | 7.78 | 7.69 | 7.75 | 7.75 | -0.13% | 6,938,000 |
| Feb 9, 2026 | 7.85 | 7.87 | 7.74 | 7.76 | 7.76 | -0.64% | 11,776,730 |
| Feb 6, 2026 | 7.83 | 7.90 | 7.79 | 7.81 | 7.81 | -0.64% | 7,895,100 |
| Feb 5, 2026 | 7.90 | 7.93 | 7.82 | 7.86 | 7.86 | -0.76% | 6,737,900 |
| Feb 4, 2026 | 7.80 | 7.93 | 7.78 | 7.92 | 7.92 | 1.67% | 10,303,300 |
| Feb 3, 2026 | 7.89 | 7.89 | 7.74 | 7.79 | 7.79 | -0.51% | 9,148,410 |
| Feb 2, 2026 | 8.00 | 8.02 | 7.83 | 7.83 | 7.83 | -2.12% | 13,886,000 |
| Jan 30, 2026 | 7.99 | 8.06 | 7.91 | 8.00 | 8.00 | -0.25% | 15,056,713 |
| Jan 29, 2026 | 7.98 | 8.06 | 7.93 | 8.02 | 8.02 | 0.38% | 16,911,240 |
| Jan 28, 2026 | 7.86 | 8.04 | 7.85 | 7.99 | 7.99 | 1.65% | 21,995,890 |
| Jan 27, 2026 | 7.93 | 7.93 | 7.75 | 7.86 | 7.86 | -1.01% | 12,375,670 |
| Jan 26, 2026 | 7.88 | 7.95 | 7.83 | 7.94 | 7.94 | 0.63% | 16,332,300 |
| Jan 23, 2026 | 7.92 | 7.94 | 7.84 | 7.89 | 7.89 | -0.38% | 14,505,200 |
| Jan 22, 2026 | 7.78 | 7.95 | 7.76 | 7.92 | 7.92 | 2.19% | 22,524,750 |
| Jan 21, 2026 | 7.78 | 7.80 | 7.74 | 7.75 | 7.75 | -0.26% | 8,295,202 |
| Jan 20, 2026 | 7.85 | 7.87 | 7.69 | 7.77 | 7.77 | 0.26% | 10,649,600 |
| Jan 19, 2026 | 7.68 | 7.75 | 7.66 | 7.75 | 7.75 | 0.91% | 8,146,533 |
| Jan 16, 2026 | 7.71 | 7.72 | 7.63 | 7.68 | 7.68 | -0.26% | 7,192,408 |
| Jan 15, 2026 | 7.68 | 7.75 | 7.64 | 7.70 | 7.70 | 0.26% | 8,548,154 |