Shaanxi Provincial Natural Gas Co.,Ltd (SHE:002267)
China · Delayed Price · Currency is CNY 7.27
+0.13 (1.82%)
Jul 17, 2026, 11:15 AM CST
SHE:002267 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 7.12 | 7.17 | 7.04 | 7.14 | 7.14 | 0.42% | 7,083,400 |
| Jul 15, 2026 | 7.02 | 7.17 | 7.00 | 7.11 | 7.11 | 0.85% | 8,821,800 |
| Jul 14, 2026 | 7.05 | 7.18 | 7.01 | 7.05 | 7.05 | 0.57% | 9,943,211 |
| Jul 13, 2026 | 6.90 | 7.10 | 6.89 | 7.01 | 7.01 | 2.04% | 8,839,596 |
| Jul 10, 2026 | 6.87 | 6.91 | 6.82 | 6.87 | 6.87 | -0.15% | 4,243,100 |
| Jul 9, 2026 | 6.98 | 7.02 | 6.86 | 6.88 | 6.88 | -1.15% | 6,183,601 |
| Jul 8, 2026 | 6.90 | 7.03 | 6.87 | 6.96 | 6.96 | 0.58% | 5,213,620 |
| Jul 7, 2026 | 7.08 | 7.11 | 6.88 | 6.92 | 6.92 | -2.26% | 5,704,010 |
| Jul 6, 2026 | 6.88 | 7.13 | 6.78 | 7.08 | 7.08 | 2.76% | 10,185,157 |
| Jul 3, 2026 | 6.73 | 6.91 | 6.70 | 6.89 | 6.89 | 2.53% | 7,498,100 |
| Jul 2, 2026 | 6.58 | 6.73 | 6.57 | 6.72 | 6.72 | 1.97% | 7,098,657 |
| Jul 1, 2026 | 6.55 | 6.65 | 6.51 | 6.59 | 6.59 | 0.76% | 7,028,758 |
| Jun 30, 2026 | 6.63 | 6.66 | 6.47 | 6.54 | 6.54 | -1.80% | 4,577,557 |
| Jun 29, 2026 | 6.57 | 6.68 | 6.42 | 6.66 | 6.66 | 0.91% | 5,551,243 |
| Jun 26, 2026 | 6.60 | 6.64 | 6.54 | 6.60 | 6.60 | - | 5,684,600 |
| Jun 25, 2026 | 6.68 | 6.68 | 6.56 | 6.60 | 6.60 | - | 5,284,145 |
| Jun 24, 2026 | 7.03 | 7.03 | 6.79 | 6.80 | 6.60 | -2.72% | 6,319,100 |
| Jun 23, 2026 | 6.89 | 7.08 | 6.89 | 6.99 | 6.78 | 1.01% | 6,511,557 |
| Jun 22, 2026 | 6.92 | 6.95 | 6.76 | 6.92 | 6.72 | -0.29% | 7,343,991 |
| Jun 18, 2026 | 6.91 | 6.98 | 6.85 | 6.94 | 6.74 | 0.43% | 4,814,672 |
| Jun 17, 2026 | 7.02 | 7.03 | 6.90 | 6.91 | 6.71 | -1.99% | 7,324,402 |
| Jun 16, 2026 | 7.22 | 7.23 | 7.02 | 7.05 | 6.84 | -2.22% | 7,976,000 |
| Jun 15, 2026 | 7.17 | 7.27 | 7.17 | 7.21 | 7.00 | 0.14% | 5,937,300 |
| Jun 12, 2026 | 7.10 | 7.20 | 7.04 | 7.20 | 6.99 | 1.27% | 7,003,100 |
| Jun 11, 2026 | 7.22 | 7.25 | 7.04 | 7.11 | 6.90 | -1.25% | 5,510,677 |
| Jun 10, 2026 | 7.25 | 7.26 | 7.15 | 7.20 | 6.99 | -1.10% | 6,429,600 |
| Jun 9, 2026 | 7.32 | 7.37 | 7.26 | 7.28 | 7.07 | -0.68% | 4,757,800 |
| Jun 8, 2026 | 7.39 | 7.46 | 7.27 | 7.33 | 7.11 | -0.95% | 6,158,100 |
| Jun 5, 2026 | 7.44 | 7.51 | 7.39 | 7.40 | 7.18 | -0.54% | 5,102,342 |
| Jun 4, 2026 | 7.58 | 7.59 | 7.39 | 7.44 | 7.22 | -2.11% | 6,173,403 |
| Jun 3, 2026 | 7.57 | 7.62 | 7.45 | 7.60 | 7.38 | 0.26% | 7,650,000 |
| Jun 2, 2026 | 7.68 | 7.69 | 7.56 | 7.58 | 7.36 | -1.69% | 7,192,702 |
| Jun 1, 2026 | 7.43 | 7.73 | 7.39 | 7.71 | 7.48 | 3.77% | 14,373,330 |
| May 29, 2026 | 7.30 | 7.43 | 7.27 | 7.43 | 7.21 | 2.20% | 6,025,956 |
| May 28, 2026 | 7.32 | 7.39 | 7.26 | 7.27 | 7.06 | -0.68% | 4,829,622 |
| May 27, 2026 | 7.41 | 7.45 | 7.25 | 7.32 | 7.10 | -1.21% | 5,707,900 |
| May 26, 2026 | 7.45 | 7.49 | 7.37 | 7.41 | 7.19 | -0.80% | 5,676,066 |
| May 25, 2026 | 7.52 | 7.56 | 7.45 | 7.47 | 7.25 | -1.32% | 5,231,500 |
| May 22, 2026 | 7.62 | 7.64 | 7.52 | 7.57 | 7.35 | -0.66% | 6,696,700 |
| May 21, 2026 | 7.70 | 7.70 | 7.60 | 7.62 | 7.40 | -1.42% | 10,396,800 |
| May 20, 2026 | 7.82 | 7.91 | 7.69 | 7.73 | 7.50 | -1.53% | 10,562,700 |
| May 19, 2026 | 7.80 | 7.90 | 7.72 | 7.85 | 7.62 | 0.38% | 10,267,700 |
| May 18, 2026 | 7.71 | 7.83 | 7.67 | 7.82 | 7.59 | 1.30% | 10,378,300 |
| May 15, 2026 | 7.78 | 7.78 | 7.66 | 7.72 | 7.49 | -0.64% | 9,200,100 |
| May 14, 2026 | 7.79 | 7.88 | 7.74 | 7.77 | 7.54 | -0.38% | 8,771,801 |
| May 13, 2026 | 7.86 | 7.91 | 7.77 | 7.80 | 7.57 | -0.51% | 8,872,900 |
| May 12, 2026 | 7.93 | 7.96 | 7.82 | 7.84 | 7.61 | -1.26% | 6,759,300 |
| May 11, 2026 | 7.96 | 7.98 | 7.88 | 7.94 | 7.71 | -0.25% | 7,206,581 |
| May 8, 2026 | 7.99 | 8.05 | 7.93 | 7.96 | 7.73 | -0.38% | 6,879,912 |
| May 7, 2026 | 8.05 | 8.06 | 7.95 | 7.99 | 7.76 | -1.24% | 8,240,326 |