Hubei Heyuan Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	41.67	43.50	41.47	42.80	42.80	3.18%	15,873,312
Aug 26, 2026	42.83	43.10	40.33	41.48	41.48	-3.13%	12,694,131
Aug 25, 2026	42.84	43.28	41.42	42.82	42.82	-2.33%	14,596,336
Aug 24, 2026	45.51	46.02	42.93	43.84	43.84	-5.94%	22,033,079
Aug 21, 2026	41.60	46.61	41.60	46.61	46.61	10.01%	7,098,325
Aug 20, 2026	44.41	44.50	42.00	42.37	42.37	-2.60%	13,623,180
Aug 19, 2026	44.83	46.61	43.10	43.50	43.50	-6.69%	18,918,418
Aug 18, 2026	46.70	47.98	45.77	46.62	46.62	-0.34%	23,405,071
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%	22,341,640
Aug 13, 2026	45.80	46.89	44.50	44.66	44.66	-1.26%	28,872,963
Aug 12, 2026	44.77	46.06	44.01	45.23	45.23	0.51%	31,645,662
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%	14,931,067
Aug 6, 2026	37.69	41.25	37.55	41.25	41.25	10.00%	22,760,400
Aug 5, 2026	34.10	37.50	33.82	37.50	37.50	10.00%	9,200,850
Aug 4, 2026	32.32	34.33	31.93	34.09	34.09	5.57%	11,806,801
Aug 3, 2026	32.91	33.47	31.50	32.29	32.29	-2.86%	15,911,410
Jul 31, 2026	34.32	35.90	33.05	33.24	33.24	1.65%	16,795,600
Jul 30, 2026	35.89	36.20	32.66	32.70	32.70	-9.79%	15,313,600
Jul 29, 2026	36.74	36.86	34.50	36.25	36.25	-1.28%	18,569,070
Jul 28, 2026	39.15	40.06	36.41	36.72	36.72	-7.32%	18,407,410
Jul 27, 2026	36.51	40.80	36.20	39.62	39.62	5.85%	23,155,250
Jul 24, 2026	36.46	38.97	36.16	37.43	37.43	0.40%	18,259,570
Jul 23, 2026	37.01	38.12	36.19	37.28	37.28	-0.05%	11,978,350
Jul 22, 2026	36.80	38.36	36.51	37.30	37.30	-1.09%	19,148,300