Hubei Heyuan Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	44.41	44.50	42.00	42.37	42.37	-2.60%	13,638,680
Aug 19, 2026	44.83	46.61	43.10	43.50	43.50	-6.69%	18,931,318
Aug 18, 2026	46.70	47.98	45.77	46.62	46.62	-0.34%	23,415,171
Aug 17, 2026	45.64	46.80	44.58	46.78	46.78	3.61%	26,725,988
Aug 14, 2026	44.66	45.86	44.10	45.15	45.15	1.10%	22,348,340
Aug 13, 2026	45.80	46.89	44.50	44.66	44.66	-1.26%	28,881,363
Aug 12, 2026	44.77	46.06	44.01	45.23	45.23	0.51%	31,661,862
Aug 11, 2026	43.83	45.90	43.31	45.00	45.00	1.40%	28,715,800
Aug 10, 2026	44.93	46.25	42.30	44.38	44.38	-2.20%	38,825,364
Aug 7, 2026	43.99	45.38	43.42	45.38	45.38	10.01%	14,932,267
Aug 6, 2026	37.69	41.25	37.55	41.25	41.25	10.00%	22,761,400
Aug 5, 2026	34.10	37.50	33.82	37.50	37.50	10.00%	9,200,950
Aug 4, 2026	32.32	34.33	31.93	34.09	34.09	5.57%	11,809,201
Aug 3, 2026	32.91	33.47	31.50	32.29	32.29	-2.86%	15,912,810
Jul 31, 2026	34.32	35.90	33.05	33.24	33.24	1.65%	16,801,600
Jul 30, 2026	35.89	36.20	32.66	32.70	32.70	-9.79%	15,318,700
Jul 29, 2026	36.74	36.86	34.50	36.25	36.25	-1.28%	18,571,870
Jul 28, 2026	39.15	40.06	36.41	36.72	36.72	-7.32%	18,408,510
Jul 27, 2026	36.51	40.80	36.20	39.62	39.62	5.85%	23,165,350
Jul 24, 2026	36.46	38.97	36.16	37.43	37.43	0.40%	18,263,670
Jul 23, 2026	37.01	38.12	36.19	37.28	37.28	-0.05%	11,979,350
Jul 22, 2026	36.80	38.36	36.51	37.30	37.30	-1.09%	19,150,900
Jul 21, 2026	37.01	38.44	34.03	37.71	37.71	-0.26%	26,298,450
Jul 20, 2026	42.10	42.33	37.81	37.81	37.81	-10.00%	15,009,000
Jul 17, 2026	44.67	47.27	41.76	42.01	42.01	-5.76%	18,440,360
Jul 16, 2026	46.23	47.50	44.00	44.58	44.58	-5.73%	11,624,900
Jul 15, 2026	49.81	51.00	46.88	47.29	47.29	-3.75%	13,526,900
Jul 14, 2026	48.67	50.38	46.80	49.13	49.13	1.78%	19,372,500
Jul 13, 2026	53.34	55.90	48.14	48.27	48.27	-9.76%	23,293,810
Jul 10, 2026	58.50	59.30	53.41	53.49	53.49	-8.97%	21,384,400
Jul 9, 2026	59.70	60.66	56.00	58.76	58.76	2.49%	18,604,140
Jul 8, 2026	60.00	61.58	56.61	57.33	57.33	-5.92%	18,942,701
Jul 7, 2026	61.36	64.51	58.58	60.94	60.94	-5.36%	25,933,440
Jul 6, 2026	69.14	73.03	64.39	64.39	64.39	-9.99%	24,855,231
Jul 3, 2026	73.73	78.88	69.00	71.54	71.54	-4.58%	35,803,536
Jul 2, 2026	68.00	75.02	67.01	75.02	74.97	10.00%	23,675,792
Jul 1, 2026	63.24	68.20	62.18	68.20	68.15	10.00%	33,168,256
Jun 30, 2026	65.00	65.43	61.98	62.00	61.96	-9.98%	29,368,520
Jun 29, 2026	67.14	70.99	60.01	68.87	68.82	4.19%	32,113,200
Jun 26, 2026	71.59	71.88	62.71	66.10	66.06	-5.14%	28,068,787
Jun 25, 2026	69.94	71.90	66.61	69.68	69.63	-2.27%	25,822,330
Jun 24, 2026	72.86	75.72	68.00	71.30	71.25	-2.33%	24,807,570
Jun 23, 2026	70.58	73.99	66.93	73.00	72.95	0.30%	26,776,479
Jun 22, 2026	71.99	73.25	69.50	72.78	72.73	8.01%	29,331,546
Jun 18, 2026	60.85	67.38	59.19	67.38	67.34	10.01%	29,422,360
Jun 17, 2026	56.24	63.38	55.90	61.25	61.21	3.39%	39,476,460
Jun 16, 2026	56.86	62.40	56.86	59.24	59.20	4.33%	44,312,800
Jun 15, 2026	55.76	59.90	52.23	56.78	56.74	-2.15%	44,016,430
Jun 12, 2026	55.00	58.03	54.40	58.03	57.99	10.01%	57,769,070
Jun 11, 2026	52.75	52.75	49.04	52.75	52.71	10.01%	23,799,180