Hubei Heyuan Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	33.63	33.63	32.20	33.63	33.63	10.01%	18,270,023
Jan 7, 2026	29.98	31.76	29.88	30.57	30.57	2.07%	8,578,530
Jan 6, 2026	29.99	30.43	29.70	29.95	29.95	0.10%	5,142,376
Jan 5, 2026	30.08	30.58	29.75	29.92	29.92	0.13%	3,966,460
Dec 31, 2025	29.97	30.30	29.60	29.88	29.88	-0.20%	3,368,090
Dec 30, 2025	30.00	30.68	29.66	29.94	29.94	0.07%	4,324,910
Dec 29, 2025	29.94	30.40	29.55	29.92	29.92	-0.10%	4,315,067
Dec 26, 2025	31.03	31.14	29.70	29.95	29.95	-3.57%	5,662,717
Dec 25, 2025	30.53	31.30	29.73	31.06	31.06	2.24%	6,112,780
Dec 24, 2025	30.58	31.11	30.32	30.38	30.38	-0.49%	3,917,510
Dec 23, 2025	30.05	31.78	29.81	30.53	30.53	1.60%	7,435,450
Dec 22, 2025	29.89	30.60	29.24	30.05	30.05	-	5,457,805
Dec 19, 2025	29.68	30.14	29.40	30.05	30.05	1.28%	5,166,860
Dec 18, 2025	30.02	30.91	29.51	29.67	29.67	-1.43%	5,228,840
Dec 17, 2025	30.50	30.70	28.86	30.10	30.10	-1.95%	8,303,790
Dec 16, 2025	32.33	32.36	30.10	30.70	30.70	-5.74%	7,381,439
Dec 15, 2025	32.79	33.60	32.22	32.57	32.57	-1.15%	4,232,350
Dec 12, 2025	31.39	33.95	31.11	32.95	32.95	4.07%	8,955,360
Dec 11, 2025	32.72	32.72	31.20	31.66	31.66	-1.68%	3,335,730
Dec 10, 2025	31.40	32.76	30.70	32.20	32.20	1.26%	4,562,680
Dec 9, 2025	31.60	31.95	31.03	31.80	31.80	-0.50%	4,309,365
Dec 8, 2025	31.26	32.07	31.08	31.96	31.96	2.40%	3,392,200
Dec 5, 2025	31.60	31.60	30.60	31.21	31.21	-1.42%	4,711,870
Dec 4, 2025	31.79	31.97	31.20	31.66	31.66	-1.22%	2,436,460