Shaanxi Provincial Natural Gas Co.,Ltd (SHE:002267)
China · Delayed Price · Currency is CNY 7.81
-0.05 (-0.64%)
At close: Feb 6, 2026
SHE:002267 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 7.65 | 7.77 | 7.62 | 7.68 | 7.68 | 0.39% | 14,067,810 |
| Jan 13, 2026 | 7.63 | 7.70 | 7.62 | 7.65 | 7.65 | 0.13% | 10,416,500 |
| Jan 12, 2026 | 7.60 | 7.64 | 7.56 | 7.64 | 7.64 | 0.53% | 10,869,280 |
| Jan 9, 2026 | 7.58 | 7.61 | 7.52 | 7.60 | 7.60 | 0.26% | 6,466,010 |
| Jan 8, 2026 | 7.57 | 7.60 | 7.51 | 7.58 | 7.58 | 0.26% | 6,208,631 |
| Jan 7, 2026 | 7.63 | 7.64 | 7.55 | 7.56 | 7.56 | -0.79% | 7,872,300 |
| Jan 6, 2026 | 7.58 | 7.64 | 7.56 | 7.62 | 7.62 | 0.53% | 7,360,901 |
| Jan 5, 2026 | 7.54 | 7.59 | 7.49 | 7.58 | 7.58 | 0.66% | 8,390,010 |
| Dec 31, 2025 | 7.50 | 7.54 | 7.49 | 7.53 | 7.53 | 0.27% | 4,836,115 |
| Dec 30, 2025 | 7.52 | 7.52 | 7.44 | 7.51 | 7.51 | - | 5,215,600 |
| Dec 29, 2025 | 7.53 | 7.55 | 7.50 | 7.51 | 7.51 | -0.27% | 4,592,791 |
| Dec 26, 2025 | 7.56 | 7.58 | 7.52 | 7.53 | 7.53 | -0.40% | 4,203,657 |
| Dec 25, 2025 | 7.56 | 7.58 | 7.53 | 7.56 | 7.56 | 0.13% | 3,329,700 |
| Dec 24, 2025 | 7.51 | 7.55 | 7.49 | 7.55 | 7.55 | 0.53% | 3,631,002 |
| Dec 23, 2025 | 7.52 | 7.55 | 7.50 | 7.51 | 7.51 | -0.13% | 4,362,800 |
| Dec 22, 2025 | 7.55 | 7.56 | 7.51 | 7.52 | 7.52 | -0.53% | 5,165,400 |
| Dec 19, 2025 | 7.50 | 7.57 | 7.49 | 7.56 | 7.56 | 0.80% | 5,960,844 |
| Dec 18, 2025 | 7.45 | 7.51 | 7.43 | 7.50 | 7.50 | 0.40% | 5,640,844 |
| Dec 17, 2025 | 7.44 | 7.51 | 7.39 | 7.47 | 7.47 | 0.27% | 6,264,775 |
| Dec 16, 2025 | 7.52 | 7.52 | 7.39 | 7.45 | 7.45 | -0.40% | 6,868,300 |
| Dec 15, 2025 | 7.46 | 7.56 | 7.44 | 7.48 | 7.48 | 0.13% | 10,265,219 |
| Dec 12, 2025 | 7.53 | 7.55 | 7.44 | 7.47 | 7.47 | -0.53% | 15,518,710 |
| Dec 11, 2025 | 7.84 | 7.85 | 7.51 | 7.51 | 7.51 | -3.96% | 21,730,160 |
| Dec 10, 2025 | 7.89 | 7.92 | 7.81 | 7.82 | 7.82 | -1.01% | 10,255,100 |
| Dec 9, 2025 | 7.92 | 7.96 | 7.90 | 7.90 | 7.90 | -0.25% | 5,001,200 |
| Dec 8, 2025 | 8.01 | 8.01 | 7.92 | 7.92 | 7.92 | -0.88% | 6,723,567 |
| Dec 5, 2025 | 7.99 | 8.00 | 7.91 | 7.99 | 7.99 | - | 5,456,488 |
| Dec 4, 2025 | 8.02 | 8.03 | 7.97 | 7.99 | 7.99 | -0.37% | 3,697,078 |
| Dec 3, 2025 | 8.00 | 8.05 | 7.97 | 8.02 | 8.02 | 0.25% | 5,022,539 |
| Dec 2, 2025 | 8.00 | 8.00 | 7.93 | 8.00 | 8.00 | 0.13% | 4,049,180 |
| Dec 1, 2025 | 7.97 | 8.02 | 7.93 | 7.99 | 7.99 | 0.38% | 6,816,700 |
| Nov 28, 2025 | 7.94 | 7.96 | 7.90 | 7.96 | 7.96 | 0.25% | 4,549,900 |
| Nov 27, 2025 | 7.90 | 8.00 | 7.90 | 7.94 | 7.94 | 0.13% | 5,201,182 |