Hubei Heyuan Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	32.32	32.32	30.87	31.36	-	-2.00%	8,852,590
May 6, 2026	31.67	32.19	31.40	32.00	32.00	0.82%	7,890,150
Apr 30, 2026	32.32	33.19	31.35	31.74	31.74	-1.98%	8,403,701
Apr 29, 2026	32.55	32.90	31.84	32.38	32.38	-4.23%	10,835,300
Apr 28, 2026	33.27	34.06	32.10	33.81	33.81	2.30%	13,369,570
Apr 27, 2026	33.25	35.00	33.00	33.05	33.05	-0.75%	13,905,270
Apr 24, 2026	33.12	35.05	32.12	33.30	33.30	-1.71%	20,274,180
Apr 23, 2026	30.81	33.88	30.63	33.88	33.88	10.00%	15,590,910
Apr 22, 2026	30.99	31.44	30.25	30.80	30.80	-0.84%	4,950,770
Apr 21, 2026	30.05	31.68	29.70	31.06	31.06	3.36%	7,576,888
Apr 20, 2026	29.99	30.30	29.41	30.05	30.05	0.84%	3,440,400
Apr 17, 2026	29.98	30.02	29.50	29.80	29.80	-0.77%	2,184,240
Apr 16, 2026	29.55	30.33	29.23	30.03	30.03	1.45%	2,640,860
Apr 15, 2026	31.00	31.11	29.40	29.60	29.60	-2.60%	4,036,478
Apr 14, 2026	30.11	30.75	29.87	30.39	30.39	0.46%	4,098,800
Apr 13, 2026	31.14	31.17	29.96	30.25	30.25	-2.51%	3,966,860
Apr 10, 2026	30.66	31.70	30.56	31.03	31.03	1.37%	4,779,500
Apr 9, 2026	30.52	31.55	30.20	30.61	30.61	-	5,833,020
Apr 8, 2026	29.21	30.74	28.91	30.61	30.61	1.19%	6,590,830
Apr 7, 2026	29.48	30.35	28.92	30.25	30.25	3.21%	5,674,750
Apr 3, 2026	28.94	29.89	28.51	29.31	29.31	3.20%	4,724,890
Apr 2, 2026	28.51	28.97	28.24	28.40	28.40	-0.91%	1,574,400
Apr 1, 2026	28.50	28.79	28.38	28.66	28.66	1.38%	2,473,950
Mar 31, 2026	29.36	29.38	28.18	28.27	28.27	-4.10%	3,623,030
Mar 30, 2026	29.58	30.10	29.17	29.48	29.48	-0.27%	3,374,980
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