Shaanxi Provincial Natural Gas Co.,Ltd (SHE:002267)
China · Delayed Price · Currency is CNY 7.12
-0.06 (-0.84%)
Sep 23, 2026, 3:04 PM CST
SHE:002267 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 6.99 | 7.03 | 6.89 | 7.01 | 7.01 | 0.43% | 6,235,051 |
| Aug 14, 2026 | 6.96 | 7.02 | 6.91 | 6.98 | 6.98 | 0.29% | 4,834,162 |
| Aug 13, 2026 | 7.08 | 7.09 | 6.95 | 6.96 | 6.96 | -1.69% | 8,691,800 |
| Aug 12, 2026 | 7.11 | 7.15 | 7.05 | 7.08 | 7.08 | -0.56% | 5,992,461 |
| Aug 11, 2026 | 7.17 | 7.18 | 7.10 | 7.12 | 7.12 | -0.42% | 5,014,567 |
| Aug 10, 2026 | 7.09 | 7.22 | 7.07 | 7.15 | 7.15 | 0.99% | 7,245,239 |
| Aug 7, 2026 | 7.15 | 7.16 | 7.06 | 7.08 | 7.08 | -1.12% | 6,434,300 |
| Aug 6, 2026 | 7.21 | 7.24 | 7.10 | 7.16 | 7.16 | -0.69% | 7,017,012 |
| Aug 5, 2026 | 7.35 | 7.35 | 7.17 | 7.21 | 7.21 | -1.64% | 7,358,800 |
| Aug 4, 2026 | 7.47 | 7.47 | 7.31 | 7.33 | 7.33 | -2.01% | 7,258,690 |
| Aug 3, 2026 | 7.38 | 7.50 | 7.36 | 7.48 | 7.48 | 1.36% | 8,345,412 |
| Jul 31, 2026 | 7.35 | 7.42 | 7.32 | 7.38 | 7.38 | -0.27% | 7,198,401 |
| Jul 30, 2026 | 7.30 | 7.41 | 7.27 | 7.40 | 7.40 | 1.51% | 6,924,300 |
| Jul 29, 2026 | 7.22 | 7.33 | 7.21 | 7.29 | 7.29 | 1.39% | 6,735,000 |
| Jul 28, 2026 | 7.21 | 7.25 | 7.14 | 7.19 | 7.19 | -0.55% | 4,469,000 |
| Jul 27, 2026 | 7.20 | 7.28 | 7.14 | 7.23 | 7.23 | - | 5,513,900 |
| Jul 24, 2026 | 7.31 | 7.34 | 7.21 | 7.23 | 7.23 | -0.82% | 5,782,401 |
| Jul 23, 2026 | 7.18 | 7.31 | 7.16 | 7.29 | 7.29 | 1.53% | 8,571,362 |
| Jul 22, 2026 | 7.20 | 7.22 | 7.06 | 7.18 | 7.18 | -0.55% | 9,441,700 |
| Jul 21, 2026 | 7.17 | 7.35 | 7.16 | 7.22 | 7.22 | -0.28% | 12,792,430 |
| Jul 20, 2026 | 7.17 | 7.31 | 7.15 | 7.24 | 7.24 | 1.12% | 12,778,088 |
| Jul 17, 2026 | 7.16 | 7.28 | 7.13 | 7.16 | 7.16 | 0.28% | 11,525,499 |
| Jul 16, 2026 | 7.12 | 7.17 | 7.04 | 7.14 | 7.14 | 0.42% | 7,083,400 |