Shaanxi Provincial Natural Gas Co.,Ltd (SHE:002267)
China · Delayed Price · Currency is CNY 7.58
-0.13 (-1.69%)
Jun 2, 2026, 3:04 PM CST
SHE:002267 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.68 | 7.69 | 7.56 | 7.58 | 7.58 | -1.69% | 7,192,702 |
| Jun 1, 2026 | 7.43 | 7.73 | 7.39 | 7.71 | 7.71 | 3.77% | 14,373,333 |
| May 29, 2026 | 7.30 | 7.43 | 7.27 | 7.43 | 7.43 | 2.20% | 6,025,956 |
| May 28, 2026 | 7.32 | 7.39 | 7.26 | 7.27 | 7.27 | -0.68% | 4,829,622 |
| May 27, 2026 | 7.41 | 7.45 | 7.25 | 7.32 | 7.32 | -1.21% | 5,707,900 |
| May 26, 2026 | 7.45 | 7.49 | 7.37 | 7.41 | 7.41 | -0.80% | 5,676,066 |
| May 25, 2026 | 7.52 | 7.56 | 7.45 | 7.47 | 7.47 | -1.32% | 5,231,500 |
| May 22, 2026 | 7.62 | 7.64 | 7.52 | 7.57 | 7.57 | -0.66% | 6,696,700 |
| May 21, 2026 | 7.70 | 7.70 | 7.60 | 7.62 | 7.62 | -1.42% | 10,396,800 |
| May 20, 2026 | 7.82 | 7.91 | 7.69 | 7.73 | 7.73 | -1.53% | 10,562,700 |
| May 19, 2026 | 7.80 | 7.90 | 7.72 | 7.85 | 7.85 | 0.38% | 10,267,700 |
| May 18, 2026 | 7.71 | 7.83 | 7.67 | 7.82 | 7.82 | 1.30% | 10,378,300 |
| May 15, 2026 | 7.78 | 7.78 | 7.66 | 7.72 | 7.72 | -0.64% | 9,200,100 |
| May 14, 2026 | 7.79 | 7.88 | 7.74 | 7.77 | 7.77 | -0.38% | 8,771,801 |
| May 13, 2026 | 7.86 | 7.91 | 7.77 | 7.80 | 7.80 | -0.51% | 8,872,900 |
| May 12, 2026 | 7.93 | 7.96 | 7.82 | 7.84 | 7.84 | -1.26% | 6,759,300 |
| May 11, 2026 | 7.96 | 7.98 | 7.88 | 7.94 | 7.94 | -0.25% | 7,206,581 |
| May 8, 2026 | 7.99 | 8.05 | 7.93 | 7.96 | 7.96 | -0.38% | 6,879,912 |
| May 7, 2026 | 8.05 | 8.06 | 7.95 | 7.99 | 7.99 | -1.24% | 8,240,326 |
| May 6, 2026 | 7.91 | 8.15 | 7.80 | 8.09 | 8.09 | 2.02% | 22,754,330 |
| Apr 30, 2026 | 7.98 | 8.08 | 7.87 | 7.93 | 7.93 | -1.37% | 11,719,700 |
| Apr 29, 2026 | 7.93 | 8.21 | 7.89 | 8.04 | 8.04 | 0.75% | 18,365,740 |
| Apr 28, 2026 | 7.91 | 8.01 | 7.77 | 7.98 | 7.98 | -0.87% | 16,168,100 |
| Apr 27, 2026 | 7.84 | 8.11 | 7.81 | 8.05 | 8.05 | 2.42% | 17,793,840 |
| Apr 24, 2026 | 7.86 | 7.89 | 7.80 | 7.86 | 7.86 | -0.51% | 6,634,380 |
| Apr 23, 2026 | 7.78 | 7.93 | 7.70 | 7.90 | 7.90 | 1.54% | 12,233,280 |
| Apr 22, 2026 | 7.70 | 7.79 | 7.68 | 7.78 | 7.78 | 0.78% | 6,541,542 |
| Apr 21, 2026 | 7.70 | 7.73 | 7.67 | 7.72 | 7.72 | - | 4,569,388 |
| Apr 20, 2026 | 7.59 | 7.74 | 7.56 | 7.72 | 7.72 | 1.71% | 9,750,800 |
| Apr 17, 2026 | 7.63 | 7.64 | 7.58 | 7.59 | 7.59 | -0.52% | 5,157,500 |
| Apr 16, 2026 | 7.63 | 7.65 | 7.59 | 7.63 | 7.63 | -0.13% | 5,862,700 |
| Apr 15, 2026 | 7.63 | 7.64 | 7.58 | 7.64 | 7.64 | 0.13% | 5,406,100 |
| Apr 14, 2026 | 7.71 | 7.71 | 7.60 | 7.63 | 7.63 | -1.04% | 7,551,761 |
| Apr 13, 2026 | 7.68 | 7.73 | 7.60 | 7.71 | 7.71 | 0.52% | 7,919,064 |
| Apr 10, 2026 | 7.74 | 7.77 | 7.67 | 7.67 | 7.67 | -0.78% | 8,120,413 |
| Apr 9, 2026 | 7.80 | 7.85 | 7.71 | 7.73 | 7.73 | -1.28% | 7,555,500 |
| Apr 8, 2026 | 7.75 | 7.83 | 7.72 | 7.83 | 7.83 | 0.64% | 11,068,790 |
| Apr 7, 2026 | 7.74 | 7.88 | 7.64 | 7.78 | 7.78 | 0.39% | 7,918,000 |
| Apr 3, 2026 | 7.96 | 7.98 | 7.72 | 7.75 | 7.75 | -2.64% | 11,636,500 |
| Apr 2, 2026 | 7.86 | 8.00 | 7.84 | 7.96 | 7.96 | 1.53% | 11,492,850 |
| 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% | 17,713,810 |
| 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 |