Hubei Heyuan Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	28.53	29.98	28.50	29.56	29.56	2.78%	3,580,130
Mar 26, 2026	28.92	29.39	28.58	28.76	28.76	-0.52%	2,007,230
Mar 25, 2026	28.14	29.27	28.02	28.91	28.91	2.52%	3,635,630
Mar 24, 2026	27.99	28.30	27.31	28.20	28.20	1.44%	5,529,180
Mar 23, 2026	27.98	29.70	27.20	27.80	27.80	-2.83%	5,757,910
Mar 20, 2026	29.40	29.80	28.50	28.61	28.61	-3.02%	4,018,560
Mar 19, 2026	29.80	30.37	29.38	29.50	29.50	-1.73%	4,238,561
Mar 18, 2026	29.80	30.06	29.30	30.02	30.02	0.27%	3,138,260
Mar 17, 2026	30.90	30.92	29.68	29.94	29.94	-3.11%	4,685,180
Mar 16, 2026	31.09	31.83	30.05	30.90	30.90	-1.84%	5,254,780
Mar 13, 2026	32.25	32.33	30.92	31.48	31.48	-0.73%	6,983,640
Mar 12, 2026	31.37	32.25	30.85	31.71	31.71	1.02%	5,458,366
Mar 11, 2026	31.98	32.38	31.23	31.39	31.39	-1.60%	3,973,090
Mar 10, 2026	32.30	32.64	31.60	31.90	31.90	-1.54%	3,109,560
Mar 9, 2026	32.80	32.94	31.02	32.40	32.40	-2.32%	5,505,340
Mar 6, 2026	32.52	33.48	32.20	33.17	33.17	1.34%	3,302,500
Mar 5, 2026	32.91	33.42	32.58	32.73	32.73	0.71%	3,617,720
Mar 4, 2026	33.57	34.38	32.40	32.50	32.50	-4.13%	6,985,222
Mar 3, 2026	34.08	34.68	32.95	33.90	33.90	0.44%	8,755,725
Mar 2, 2026	33.50	34.43	33.22	33.75	33.75	-1.03%	6,039,370
Feb 27, 2026	33.45	34.40	33.13	34.10	34.10	1.16%	5,721,910
Feb 26, 2026	34.28	34.50	33.41	33.71	33.71	-0.12%	6,402,100
Feb 25, 2026	33.00	34.14	32.62	33.75	33.75	2.49%	6,464,560
Feb 24, 2026	32.00	33.58	32.00	32.93	32.93	2.94%	4,587,860
Feb 13, 2026	31.42	32.47	31.28	31.99	31.99	1.72%	4,274,870
Feb 12, 2026	30.89	31.74	30.60	31.45	31.45	1.22%	2,971,930
Feb 11, 2026	31.51	31.76	31.02	31.07	31.07	-1.89%	2,381,120
Feb 10, 2026	32.01	32.13	31.41	31.67	31.67	-1.06%	2,805,930
Feb 9, 2026	31.35	32.32	31.20	32.01	32.01	2.60%	3,622,110
Feb 6, 2026	31.09	31.57	31.06	31.20	31.20	-0.64%	2,302,900
Feb 5, 2026	31.18	31.80	30.99	31.40	31.40	0.67%	3,863,318
Feb 4, 2026	30.65	31.55	30.45	31.19	31.19	1.53%	3,229,153
Feb 3, 2026	30.24	30.80	29.90	30.72	30.72	2.50%	2,921,210
Feb 2, 2026	31.03	31.05	29.90	29.97	29.97	-4.03%	5,461,763
Jan 30, 2026	30.80	31.50	30.30	31.23	31.23	1.07%	4,079,832
Jan 29, 2026	31.04	32.30	30.83	30.90	30.90	-0.45%	6,586,529
Jan 28, 2026	31.83	31.90	30.89	31.04	31.04	-2.54%	3,966,420
Jan 27, 2026	32.56	32.56	30.77	31.85	31.85	-2.27%	6,863,762
Jan 26, 2026	33.14	33.45	32.18	32.59	32.59	-0.79%	6,091,130
Jan 23, 2026	32.06	33.39	31.71	32.85	32.85	2.82%	7,974,153
Jan 22, 2026	32.95	32.95	31.67	31.95	31.95	-2.29%	7,546,800
Jan 21, 2026	30.31	33.26	30.01	32.70	32.70	7.11%	14,627,190
Jan 20, 2026	30.61	31.10	30.41	30.53	30.53	-1.10%	3,254,060
Jan 19, 2026	30.49	31.20	30.40	30.87	30.87	1.21%	4,907,900
Jan 16, 2026	30.38	30.60	30.00	30.50	30.50	0.46%	3,563,000
Jan 15, 2026	29.83	30.64	29.70	30.36	30.36	0.73%	4,572,065
Jan 14, 2026	30.78	30.94	30.01	30.14	30.14	-2.11%	6,658,815
Jan 13, 2026	31.70	31.81	30.68	30.79	30.79	-3.81%	8,255,638
Jan 12, 2026	31.50	32.64	31.39	32.01	32.01	-0.68%	12,869,190
Jan 9, 2026	32.00	32.44	31.09	32.23	32.23	-4.16%	21,861,610