Shaanxi Provincial Natural Gas Co.,Ltd (SHE:002267)
China · Delayed Price · Currency is CNY 7.10
+0.04 (0.57%)
Nov 3, 2026, 3:04 PM CST
SHE:002267 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 7.09 | 7.14 | 7.01 | 7.10 | 7.10 | 0.57% | 7,789,500 |
| Nov 2, 2026 | 7.04 | 7.13 | 7.01 | 7.06 | 7.06 | 0.28% | 6,884,992 |
| Oct 30, 2026 | 7.09 | 7.11 | 6.97 | 7.04 | 7.04 | -0.71% | 5,177,500 |
| Oct 29, 2026 | 7.10 | 7.13 | 7.03 | 7.09 | 7.09 | - | 4,601,566 |
| Oct 28, 2026 | 7.04 | 7.11 | 7.02 | 7.09 | 7.09 | 0.71% | 4,274,400 |
| Oct 27, 2026 | 7.06 | 7.12 | 7.01 | 7.04 | 7.04 | - | 5,819,008 |
| Oct 26, 2026 | 6.91 | 7.05 | 6.88 | 7.04 | 7.04 | 2.03% | 6,385,845 |
| Oct 23, 2026 | 6.93 | 6.94 | 6.79 | 6.90 | 6.90 | -0.43% | 7,445,254 |
| Oct 22, 2026 | 6.99 | 7.00 | 6.90 | 6.93 | 6.93 | -0.72% | 5,097,204 |
| Oct 21, 2026 | 6.98 | 7.04 | 6.96 | 6.98 | 6.98 | -0.29% | 3,527,302 |
| Oct 20, 2026 | 7.07 | 7.07 | 6.95 | 7.00 | 7.00 | -0.85% | 8,554,000 |
| Oct 19, 2026 | 7.07 | 7.18 | 7.05 | 7.06 | 7.06 | -0.70% | 7,874,301 |
| Oct 16, 2026 | 7.10 | 7.20 | 7.04 | 7.11 | 7.11 | 0.71% | 6,237,648 |
| Oct 15, 2026 | 7.26 | 7.27 | 7.03 | 7.06 | 7.06 | -3.42% | 10,311,101 |
| Oct 14, 2026 | 7.19 | 7.40 | 7.16 | 7.31 | 7.31 | 2.09% | 10,264,300 |
| Oct 13, 2026 | 7.17 | 7.22 | 7.12 | 7.16 | 7.16 | -0.42% | 4,623,799 |
| Oct 12, 2026 | 7.34 | 7.39 | 7.15 | 7.19 | 7.19 | -1.91% | 7,855,751 |
| Oct 9, 2026 | 7.35 | 7.41 | 7.30 | 7.33 | 7.33 | -0.41% | 6,550,881 |
| Oct 8, 2026 | 7.21 | 7.37 | 7.19 | 7.36 | 7.36 | 2.08% | 8,168,021 |
| Sep 30, 2026 | 7.15 | 7.22 | 7.12 | 7.21 | 7.21 | 0.84% | 4,341,500 |
| Sep 29, 2026 | 7.14 | 7.17 | 7.10 | 7.15 | 7.15 | - | 3,607,628 |
| Sep 28, 2026 | 7.10 | 7.15 | 7.08 | 7.15 | 7.15 | 0.42% | 4,288,144 |
| Sep 24, 2026 | 7.15 | 7.18 | 7.07 | 7.12 | 7.12 | - | 3,852,000 |
| Sep 23, 2026 | 7.17 | 7.19 | 7.12 | 7.12 | 7.12 | -0.84% | 3,274,300 |
| Sep 22, 2026 | 7.20 | 7.22 | 7.13 | 7.18 | 7.18 | -0.14% | 4,911,600 |
| Sep 21, 2026 | 7.12 | 7.23 | 7.10 | 7.19 | 7.19 | 0.98% | 5,369,900 |
| Sep 18, 2026 | 7.08 | 7.22 | 7.08 | 7.12 | 7.12 | 0.28% | 5,006,633 |
| Sep 17, 2026 | 7.23 | 7.23 | 7.06 | 7.10 | 7.10 | -1.80% | 7,333,720 |
| Sep 16, 2026 | 7.28 | 7.32 | 7.21 | 7.23 | 7.23 | -0.69% | 6,839,198 |
| Sep 15, 2026 | 7.45 | 7.48 | 7.27 | 7.28 | 7.28 | -2.67% | 7,096,600 |
| Sep 14, 2026 | 7.32 | 7.52 | 7.32 | 7.48 | 7.48 | 2.19% | 11,869,800 |
| Sep 11, 2026 | 7.57 | 7.66 | 7.26 | 7.32 | 7.32 | -3.81% | 29,693,326 |
| Sep 10, 2026 | 7.59 | 7.72 | 7.57 | 7.61 | 7.61 | -0.26% | 18,941,494 |
| Sep 9, 2026 | 7.53 | 7.73 | 7.48 | 7.63 | 7.63 | 1.33% | 18,542,644 |
| Sep 8, 2026 | 7.33 | 7.57 | 7.31 | 7.53 | 7.53 | 2.45% | 12,634,190 |
| Sep 7, 2026 | 7.34 | 7.38 | 7.27 | 7.35 | 7.35 | 0.27% | 7,582,200 |
| Sep 4, 2026 | 7.26 | 7.36 | 7.26 | 7.33 | 7.33 | 0.69% | 6,462,950 |
| Sep 3, 2026 | 7.31 | 7.38 | 7.26 | 7.28 | 7.28 | -0.55% | 6,357,200 |
| Sep 2, 2026 | 7.34 | 7.38 | 7.28 | 7.32 | 7.32 | -0.14% | 8,120,824 |
| Sep 1, 2026 | 7.27 | 7.39 | 7.25 | 7.33 | 7.33 | 0.41% | 11,590,476 |
| Aug 31, 2026 | 7.05 | 7.39 | 7.03 | 7.30 | 7.30 | 3.69% | 22,014,608 |
| Aug 28, 2026 | 6.90 | 7.04 | 6.86 | 7.04 | 7.04 | 2.03% | 10,861,190 |
| Aug 27, 2026 | 7.12 | 7.12 | 6.77 | 6.90 | 6.90 | -3.63% | 19,517,500 |
| Aug 26, 2026 | 7.07 | 7.16 | 7.03 | 7.16 | 7.16 | 1.13% | 5,896,500 |
| Aug 25, 2026 | 7.02 | 7.11 | 7.02 | 7.08 | 7.08 | 0.71% | 5,335,700 |
| Aug 24, 2026 | 6.97 | 7.05 | 6.95 | 7.03 | 7.03 | 0.86% | 6,144,100 |
| Aug 21, 2026 | 7.00 | 7.03 | 6.94 | 6.97 | 6.97 | - | 4,963,900 |
| Aug 20, 2026 | 7.02 | 7.10 | 6.94 | 6.97 | 6.97 | -0.99% | 6,586,777 |
| Aug 19, 2026 | 7.02 | 7.10 | 6.99 | 7.04 | 7.04 | 0.14% | 7,500,300 |
| Aug 18, 2026 | 7.01 | 7.08 | 6.98 | 7.03 | 7.03 | 0.29% | 6,687,213 |