Hubei Heyuan Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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