Hubei Heyuan Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	35.00	36.10	33.80	34.08	34.08	-3.43%	6,457,600
Nov 12, 2026	35.38	36.59	35.09	35.29	35.29	-0.56%	9,354,087
Nov 11, 2026	34.42	35.58	34.35	35.49	35.49	2.16%	6,626,864
Nov 10, 2026	35.01	35.26	34.11	34.74	34.74	0.72%	5,664,112
Nov 9, 2026	35.00	35.25	34.42	34.49	34.49	-0.29%	5,699,910
Nov 6, 2026	34.00	35.33	33.20	34.59	34.59	-2.48%	6,289,781
Nov 5, 2026	34.27	36.15	33.89	35.47	35.47	2.72%	12,496,112
Nov 4, 2026	31.35	34.53	31.04	34.53	34.53	10.00%	12,588,764
Nov 3, 2026	32.37	32.90	31.16	31.39	31.39	-3.53%	5,654,100
Nov 2, 2026	31.84	32.80	31.38	32.54	32.54	2.33%	6,573,227
Oct 30, 2026	32.00	33.80	31.39	31.80	31.80	-2.84%	7,079,300
Oct 29, 2026	33.41	33.99	32.53	32.73	32.73	-3.45%	6,078,797
Oct 28, 2026	32.00	34.60	31.65	33.90	33.90	6.37%	11,057,790
Oct 27, 2026	33.10	33.33	31.87	31.87	31.87	-2.69%	5,758,100
Oct 26, 2026	34.89	35.02	32.53	32.75	32.75	-3.73%	6,414,100
Oct 23, 2026	33.00	34.18	32.00	34.02	34.02	0.21%	9,150,700
Oct 22, 2026	35.46	35.99	33.86	33.95	33.95	-4.26%	6,053,624
Oct 21, 2026	35.30	36.85	35.30	35.46	35.46	1.26%	6,893,830
Oct 20, 2026	34.30	35.79	34.13	35.02	35.02	1.45%	6,087,470
Oct 19, 2026	35.26	35.26	33.63	34.52	34.52	-2.79%	6,990,400
Oct 16, 2026	37.50	37.50	35.16	35.51	35.51	-2.04%	6,831,600
Oct 15, 2026	34.50	37.50	34.48	36.25	36.25	-1.09%	10,562,940
Oct 14, 2026	39.26	39.30	36.60	36.65	36.65	-7.26%	13,836,697
Oct 13, 2026	36.80	40.01	35.70	39.52	39.52	3.46%	16,453,261
Oct 12, 2026	37.47	38.59	36.22	38.20	38.20	1.11%	11,400,900
Oct 9, 2026	37.41	38.49	36.30	37.78	37.78	-0.40%	9,307,302
Oct 8, 2026	38.76	39.39	37.25	37.93	37.93	-1.74%	10,592,252
Sep 30, 2026	41.03	41.24	38.46	38.60	38.60	-5.44%	14,445,971
Sep 29, 2026	38.90	42.54	38.00	40.82	40.82	3.53%	20,655,785
Sep 28, 2026	41.51	42.34	38.87	39.43	39.43	-8.71%	19,923,979
Sep 24, 2026	40.74	43.25	40.38	43.19	43.19	3.37%	28,026,150
Sep 23, 2026	42.56	44.36	41.51	41.78	41.78	3.57%	31,444,821
Sep 22, 2026	41.55	41.95	40.09	40.34	40.34	-2.70%	16,085,110
Sep 21, 2026	42.08	42.50	41.19	41.46	41.46	-2.86%	24,156,648
Sep 18, 2026	39.44	42.68	38.75	42.68	42.68	10.00%	25,005,690
Sep 17, 2026	39.43	40.29	38.58	38.80	38.80	-2.76%	12,171,052
Sep 16, 2026	38.30	40.38	37.96	39.90	39.90	3.21%	15,790,242
Sep 15, 2026	37.30	38.99	37.22	38.66	38.66	2.71%	12,864,865
Sep 14, 2026	36.72	37.95	36.33	37.64	37.64	0.48%	7,888,099
Sep 11, 2026	37.65	38.10	36.20	37.46	37.46	-2.27%	14,114,717
Sep 10, 2026	38.05	39.18	37.81	38.33	38.33	0.03%	10,640,910
Sep 9, 2026	39.07	39.98	37.90	38.32	38.32	-3.94%	16,731,730
Sep 8, 2026	42.00	42.57	39.36	39.89	39.89	0.20%	21,378,371
Sep 7, 2026	38.82	40.20	38.38	39.81	39.81	3.00%	15,465,851
Sep 4, 2026	41.50	42.18	38.20	38.65	38.65	-6.42%	22,257,112
Sep 3, 2026	44.39	44.90	40.55	41.30	41.30	-5.10%	21,681,176
Sep 2, 2026	43.09	45.60	42.77	43.52	43.52	-0.43%	23,418,850
Sep 1, 2026	46.51	46.78	43.45	43.71	43.71	-5.82%	20,108,350
Aug 31, 2026	45.00	46.46	44.50	46.41	46.41	-1.42%	27,785,303
Aug 28, 2026	43.58	47.08	43.15	47.08	47.08	10.00%	18,410,690