Hubei Heyuan Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	47.95	47.95	47.94	47.95	47.92	10.00%	7,434,232
Jun 9, 2026	40.95	43.59	40.41	43.59	43.56	9.99%	33,288,630
Jun 8, 2026	38.90	41.17	38.11	39.63	39.60	0.84%	26,705,531
Jun 5, 2026	38.61	40.69	38.50	39.30	39.27	5.11%	27,723,670
Jun 4, 2026	34.34	37.39	34.31	37.39	37.37	10.00%	15,601,670
Jun 3, 2026	33.80	34.50	33.44	33.99	33.97	-0.50%	10,121,730
Jun 2, 2026	34.10	34.86	32.60	34.16	34.14	-1.21%	12,105,370
Jun 1, 2026	34.82	36.14	34.47	34.58	34.56	-0.49%	13,733,960
May 29, 2026	34.46	36.38	34.05	34.75	34.73	2.75%	19,263,460
May 28, 2026	35.08	35.08	33.56	33.82	33.80	-3.62%	12,524,630
May 27, 2026	31.89	35.09	31.66	35.09	35.07	10.00%	12,687,960
May 26, 2026	32.08	33.22	30.93	31.90	31.88	-1.97%	10,952,710
May 25, 2026	33.94	34.00	32.32	32.54	32.52	-4.12%	13,453,950
May 22, 2026	34.59	35.03	33.70	33.94	33.92	-2.19%	12,828,400
May 21, 2026	37.75	38.04	34.48	34.70	34.68	-8.20%	18,372,350
May 20, 2026	39.21	39.70	37.30	37.80	37.77	-1.87%	21,292,390
May 19, 2026	37.93	40.54	37.93	38.52	38.49	-5.19%	27,335,440
May 18, 2026	41.00	45.33	38.88	40.63	40.60	-1.41%	35,689,900
May 15, 2026	36.79	41.21	34.80	41.21	41.18	10.01%	31,960,930
May 14, 2026	35.00	37.46	34.51	37.46	37.44	10.01%	16,422,570
May 13, 2026	33.22	34.89	32.80	34.05	34.03	2.81%	12,439,210
May 12, 2026	34.61	35.40	32.93	33.12	33.10	-3.36%	14,321,690
May 11, 2026	31.16	34.27	31.16	34.27	34.25	10.02%	14,018,750
May 8, 2026	31.20	31.58	30.78	31.15	31.13	-0.67%	4,671,270
May 7, 2026	31.72	31.88	30.87	31.36	31.34	-2.00%	8,792,890
May 6, 2026	31.67	32.19	31.40	32.00	31.98	0.82%	7,890,150
Apr 30, 2026	32.32	33.19	31.35	31.74	31.72	-1.98%	8,403,701
Apr 29, 2026	32.55	32.90	31.84	32.38	32.36	-4.23%	10,835,300
Apr 28, 2026	33.27	34.06	32.10	33.81	33.79	2.30%	13,369,570
Apr 27, 2026	33.25	35.00	33.00	33.05	33.03	-0.75%	13,905,270