Skip to main content
Xinjiang East Universe Gas Co.Ltd. (SHA:603706)
China flag China · Delayed Price · Currency is CNY
21.34
-0.31 (-1.43%)
Apr 29, 2026, 3:00 PM CST

SHA:603706 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.6421.6421.2321.45--0.92%1,839,700
Apr 28, 202620.9822.1520.9821.6521.654.94%4,507,894
Apr 27, 202620.1720.6820.0520.6320.632.28%1,810,000
Apr 24, 202620.4020.4120.0520.1720.17-0.79%1,045,232
Apr 23, 202620.3620.5420.1320.3320.33-0.15%1,144,500
Apr 22, 202620.5420.6420.3420.3620.36-0.78%1,045,000
Apr 21, 202620.5820.6420.1820.5220.520.93%2,145,500
Apr 20, 202619.9320.3419.8620.3320.333.67%2,468,400
Apr 17, 202619.8119.8119.5119.6119.61-0.20%767,700
Apr 16, 202619.4419.6819.2719.6519.651.03%938,100
Apr 15, 202619.4119.4919.3119.4519.450.21%723,200
Apr 14, 202619.2219.4219.1619.4119.410.94%1,000,900
Apr 13, 202619.2719.3219.0419.2319.23-0.26%802,500
Apr 10, 202619.0419.4019.0419.2819.281.26%801,600
Apr 9, 202619.3319.4819.0319.0419.04-2.06%1,108,400
Apr 8, 202619.3419.4819.1619.4419.441.41%1,173,300
Apr 7, 202618.9019.2418.5119.1719.171.32%1,013,800
Apr 3, 202619.5819.7318.8018.9218.92-3.72%1,064,400
Apr 2, 202619.7819.8319.4919.6519.65-0.51%943,700
Apr 1, 202619.6719.8319.5719.7519.751.39%895,100
Mar 31, 202619.7319.9519.4119.4819.48-1.91%976,300
Mar 30, 202619.9020.1019.6919.8619.86-0.45%960,400
Mar 27, 202619.6519.9819.6519.9519.950.76%1,045,700
Mar 26, 202619.7819.9419.6019.8019.80-1,135,800
Mar 25, 202619.6619.9819.4319.8019.800.56%1,274,700
Mar 24, 202619.1319.7418.9619.6919.693.58%1,686,800
Mar 23, 202619.7520.0818.9019.0119.01-4.81%2,634,100
Mar 20, 202620.3220.3519.8519.9719.97-1.72%1,810,100
Mar 19, 202620.1720.5320.1720.3220.320.79%2,196,000
Mar 18, 202619.7920.2119.7320.1620.161.77%1,340,100
Mar 17, 202620.3120.4519.8019.8119.81-2.75%2,028,600
Mar 16, 202620.6020.7020.1520.3720.37-0.05%1,547,900
Mar 13, 202620.8020.8820.3820.3820.38-2.02%2,098,600
Mar 12, 202620.8121.0620.5120.8020.800.24%2,327,286
Mar 11, 202620.7120.8020.5620.7520.75-0.43%2,170,486
Mar 10, 202621.0021.0120.4620.8420.84-0.81%3,114,400
Mar 9, 202622.0022.3621.0021.0121.01-4,814,600
Mar 6, 202620.8021.1520.5121.0121.01-0.10%3,550,500
Mar 5, 202621.9222.2020.8021.0321.03-3.84%6,519,386
Mar 4, 202623.7323.7321.5621.8721.87-8.72%9,071,908
Mar 3, 202622.0323.9622.0323.9623.9610.01%10,494,086
Mar 2, 202621.3621.9021.2321.7821.781.97%4,012,100
Feb 27, 202621.1121.3821.0021.3621.361.18%1,093,300
Feb 26, 202621.0321.1520.8321.1121.110.72%921,800
Feb 25, 202621.1321.4620.9220.9620.96-0.85%1,050,600
Feb 24, 202620.6521.2020.5821.1421.142.77%1,204,079
Feb 13, 202620.6620.8520.5520.5720.57-0.58%608,600
Feb 12, 202620.9821.0720.6220.6920.69-1.10%1,118,100
Feb 11, 202620.8120.9820.8120.9220.920.05%746,300
Feb 10, 202621.1721.1720.9020.9120.91-0.76%798,500
Feb 9, 202621.0321.1420.8721.0721.070.19%968,700
Feb 6, 202620.9021.1720.8021.0321.030.62%858,600
Feb 5, 202621.2521.2920.9020.9020.90-1.14%975,279
Feb 4, 202620.7521.3420.7121.1421.141.88%1,688,400
Feb 3, 202620.8620.9920.6120.7520.750.29%1,170,248
Feb 2, 202621.2321.5620.6020.6920.69-2.77%2,356,400
Jan 30, 202621.3221.7521.1221.2821.28-0.61%2,601,374
Jan 29, 202621.0521.6021.0521.4121.411.61%3,446,395
Jan 28, 202620.9121.2020.7821.0721.070.77%1,868,500
Jan 27, 202621.0021.0220.6220.9120.91-0.90%1,605,798
Jan 26, 202620.7021.1820.7021.1021.101.44%2,506,700
Jan 23, 202620.9721.1420.6020.8020.80-0.72%1,843,700
Jan 22, 202620.5821.0920.5820.9520.951.80%1,996,479
Jan 21, 202620.4520.7420.3720.5820.580.39%1,227,800
Jan 20, 202620.9020.9020.3720.5020.500.34%1,978,600
Jan 19, 202620.2420.4820.1520.4320.430.99%1,606,500
Jan 16, 202620.2020.2519.9920.2320.230.40%1,300,600
Jan 15, 202619.9020.1719.8720.1520.150.95%1,549,121
Jan 14, 202620.0020.1819.7619.9619.960.25%1,732,300
Jan 13, 202619.8820.0719.7719.9119.910.30%1,577,700
Jan 12, 202619.9519.9519.6219.8519.850.20%1,722,400
Jan 9, 202619.7519.8719.6819.8119.810.15%1,078,024
Jan 8, 202619.8819.8819.7219.7819.78-0.60%1,270,900
Jan 7, 202619.8920.0319.7719.9019.900.40%1,575,200
Jan 6, 202619.8519.8819.6719.8219.820.76%1,422,997
Jan 5, 202619.4619.8019.3619.6719.671.39%1,292,597
Dec 31, 202519.4319.4519.1919.4019.400.36%1,053,200
Dec 30, 202519.3219.5019.1719.3319.330.05%1,090,400
Dec 29, 202519.4719.5219.2819.3219.32-0.72%873,000
Dec 26, 202519.7419.7519.4519.4619.46-1.17%918,400
Dec 25, 202519.6219.7819.5019.6919.690.66%853,900
Dec 24, 202519.3519.6019.3419.5619.560.72%970,700
Dec 23, 202519.6519.8019.3819.4219.42-1.02%1,169,500
Dec 22, 202519.7519.7519.5019.6219.62-1,021,971
Dec 19, 202519.5019.6819.4519.6219.620.62%975,200
Dec 18, 202519.3019.5519.1819.5019.500.83%1,116,500
Dec 17, 202519.2419.3818.9619.3419.340.99%984,300
Dec 16, 202519.6119.6519.1219.1519.15-2.15%976,800
Dec 15, 202519.3819.6819.3319.5719.570.46%811,700
Dec 12, 202519.5419.8319.4319.4819.48-0.66%1,050,300
Dec 11, 202519.8119.9419.5819.6119.61-1.16%886,000
Dec 10, 202519.7819.9019.7319.8419.84-602,400
Dec 9, 202519.9120.1419.8019.8419.84-0.85%881,300
Dec 8, 202520.0420.1419.9920.0120.010.30%784,395
Dec 5, 202520.0220.1319.6719.9519.95-0.60%1,250,624
Dec 4, 202520.2420.4520.0420.0720.07-0.84%887,300
Dec 3, 202520.5220.5620.2220.2420.24-0.74%888,595
Dec 2, 202520.4520.6020.2720.3920.39-0.83%891,600
Dec 1, 202520.4421.0820.3120.5620.561.18%2,180,400
Nov 28, 202520.0920.3319.8920.3220.321.65%1,155,400