Hubei Heyuan Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	33.22	33.38	31.50	32.05	32.05	-3.52%	5,037,380
Dec 2, 2025	33.14	33.74	33.00	33.22	33.22	0.03%	2,350,810
Dec 1, 2025	32.96	34.14	32.88	33.21	33.21	-	5,436,140
Nov 28, 2025	33.12	33.67	32.50	33.21	33.21	-0.72%	4,763,315
Nov 27, 2025	32.96	33.47	32.55	33.45	33.45	0.09%	2,053,990
Nov 26, 2025	32.86	34.20	32.47	33.42	33.42	1.70%	2,938,900
Nov 25, 2025	32.65	33.60	32.45	32.86	32.86	1.55%	3,377,650
Nov 24, 2025	32.27	32.98	31.24	32.36	32.36	1.16%	4,052,300
Nov 21, 2025	30.41	32.69	29.84	31.99	31.99	3.16%	6,328,455
Nov 20, 2025	32.50	32.50	30.50	31.01	31.01	-3.70%	5,700,384
Nov 19, 2025	34.50	34.50	31.53	32.20	32.20	-5.29%	5,078,310
Nov 18, 2025	34.36	34.48	32.60	34.00	34.00	-1.88%	4,861,000
Nov 17, 2025	34.59	35.18	33.68	34.65	34.65	-1.59%	4,659,864
Nov 14, 2025	38.97	39.12	35.21	35.21	35.21	-9.99%	12,853,000
Nov 13, 2025	38.16	40.91	38.16	39.12	39.12	0.80%	7,714,585