Guangdong Huate Gas Co., Ltd (SHA:688268)
China
· Delayed Price · Currency is CNY 68.91
-3.45 (-4.77%)
Mar 10, 2026, 2:24 PM CST
Guangdong Huate Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 68.00 | 72.47 | 67.52 | 72.36 | 72.36 | 6.05% | 9,373,662 |
| Mar 6, 2026 | 67.72 | 69.61 | 66.30 | 68.23 | 68.23 | 0.78% | 4,592,585 |
| Mar 5, 2026 | 70.23 | 71.00 | 67.37 | 67.70 | 67.70 | -2.03% | 5,728,414 |
| Mar 4, 2026 | 69.70 | 72.97 | 68.35 | 69.10 | 69.10 | -0.56% | 7,335,231 |
| Mar 3, 2026 | 70.00 | 72.95 | 69.12 | 69.49 | 69.49 | 0.87% | 10,676,957 |
| Mar 2, 2026 | 69.74 | 71.53 | 68.22 | 68.89 | 68.89 | -1.22% | 4,396,382 |
| Feb 27, 2026 | 70.29 | 70.40 | 69.01 | 69.74 | 69.74 | -1.46% | 3,219,192 |
| Feb 26, 2026 | 68.92 | 70.98 | 68.33 | 70.77 | 70.77 | 1.78% | 4,890,316 |
| Feb 25, 2026 | 66.91 | 70.70 | 65.90 | 69.53 | 69.53 | 3.99% | 5,943,459 |
| Feb 24, 2026 | 66.22 | 67.50 | 65.52 | 66.86 | 66.86 | 2.06% | 3,409,588 |
| Feb 13, 2026 | 64.91 | 66.60 | 64.45 | 65.51 | 65.51 | 0.41% | 2,802,791 |
| Feb 12, 2026 | 64.56 | 65.65 | 64.00 | 65.24 | 65.24 | 1.86% | 2,110,187 |
| Feb 11, 2026 | 63.82 | 65.19 | 63.37 | 64.05 | 64.05 | 0.06% | 1,735,609 |
| Feb 10, 2026 | 63.99 | 65.29 | 63.53 | 64.01 | 64.01 | -0.03% | 2,652,828 |
| Feb 9, 2026 | 64.70 | 66.88 | 64.00 | 64.03 | 64.03 | 3.73% | 4,249,424 |
| Feb 6, 2026 | 60.95 | 62.43 | 60.95 | 61.73 | 61.73 | 0.06% | 1,404,005 |
| Feb 5, 2026 | 62.66 | 62.87 | 60.92 | 61.69 | 61.69 | -1.75% | 2,104,215 |
| Feb 4, 2026 | 63.58 | 63.85 | 62.20 | 62.79 | 62.79 | -1.27% | 1,392,723 |
| Feb 3, 2026 | 62.59 | 63.86 | 62.56 | 63.60 | 63.60 | 2.38% | 1,935,802 |
| Feb 2, 2026 | 65.08 | 66.25 | 62.07 | 62.12 | 62.12 | -5.74% | 3,304,756 |
| Jan 30, 2026 | 64.51 | 66.66 | 63.33 | 65.90 | 65.90 | 1.85% | 3,362,547 |
| Jan 29, 2026 | 67.50 | 67.96 | 64.66 | 64.70 | 64.70 | -4.81% | 3,449,139 |
| Jan 28, 2026 | 67.35 | 68.50 | 66.60 | 67.97 | 67.97 | 1.22% | 4,096,867 |
| Jan 27, 2026 | 65.00 | 67.29 | 63.72 | 67.15 | 67.15 | 2.41% | 3,764,863 |
| Jan 26, 2026 | 68.21 | 68.21 | 65.01 | 65.57 | 65.57 | -4.00% | 3,612,679 |
| Jan 23, 2026 | 67.63 | 68.56 | 66.90 | 68.30 | 68.30 | 0.62% | 3,870,558 |
| Jan 22, 2026 | 71.08 | 71.48 | 67.41 | 67.88 | 67.88 | -3.00% | 5,185,335 |
| Jan 21, 2026 | 68.36 | 70.85 | 67.56 | 69.98 | 69.98 | 1.86% | 6,347,305 |
| Jan 20, 2026 | 68.55 | 69.15 | 67.00 | 68.70 | 68.70 | -0.79% | 4,928,148 |
| Jan 19, 2026 | 68.77 | 71.70 | 67.42 | 69.25 | 69.25 | 0.99% | 7,215,976 |
| Jan 16, 2026 | 68.50 | 69.15 | 65.90 | 68.57 | 68.57 | 3.19% | 8,103,169 |
| Jan 15, 2026 | 62.91 | 66.80 | 62.91 | 66.45 | 66.45 | 4.76% | 7,602,891 |
| Jan 14, 2026 | 62.80 | 64.62 | 62.62 | 63.43 | 63.43 | 1.00% | 5,338,664 |
| Jan 13, 2026 | 65.37 | 65.37 | 62.66 | 62.80 | 62.80 | -4.00% | 5,879,621 |
| Jan 12, 2026 | 65.03 | 66.30 | 64.68 | 65.42 | 65.42 | -2.14% | 7,414,278 |
| Jan 9, 2026 | 67.47 | 68.39 | 66.34 | 66.85 | 66.85 | -2.34% | 8,723,773 |
| Jan 8, 2026 | 72.00 | 77.49 | 68.13 | 68.45 | 68.45 | 2.98% | 15,131,200 |
| Jan 7, 2026 | 64.91 | 67.80 | 63.88 | 66.47 | 66.47 | 6.44% | 10,636,297 |
| Jan 6, 2026 | 60.18 | 63.52 | 59.26 | 62.45 | 62.45 | 5.05% | 5,906,674 |
| Jan 5, 2026 | 58.00 | 59.88 | 57.98 | 59.45 | 59.45 | 3.59% | 3,127,765 |
| Dec 31, 2025 | 57.90 | 58.47 | 57.30 | 57.39 | 57.39 | -0.45% | 2,038,112 |
| Dec 30, 2025 | 58.68 | 58.90 | 57.53 | 57.65 | 57.65 | -1.65% | 2,501,230 |
| Dec 29, 2025 | 59.21 | 59.47 | 58.51 | 58.62 | 58.62 | -1.36% | 2,260,709 |
| Dec 26, 2025 | 61.20 | 61.20 | 59.30 | 59.43 | 59.43 | -2.37% | 3,298,210 |
| Dec 25, 2025 | 61.12 | 61.30 | 60.02 | 60.87 | 60.87 | 0.33% | 2,402,461 |
| Dec 24, 2025 | 60.60 | 61.07 | 60.00 | 60.67 | 60.67 | 0.20% | 2,396,737 |
| Dec 23, 2025 | 59.39 | 61.75 | 59.20 | 60.55 | 60.55 | 1.68% | 3,825,079 |
| Dec 22, 2025 | 57.90 | 60.14 | 57.90 | 59.55 | 59.55 | 2.51% | 3,207,631 |
| Dec 19, 2025 | 58.90 | 59.88 | 57.75 | 58.09 | 58.09 | -1.34% | 2,442,525 |
| Dec 18, 2025 | 59.10 | 61.28 | 58.81 | 58.88 | 58.88 | -0.44% | 3,573,848 |
| Dec 17, 2025 | 59.03 | 59.32 | 56.66 | 59.14 | 59.14 | -0.30% | 3,610,347 |
| Dec 16, 2025 | 59.85 | 60.29 | 58.04 | 59.32 | 59.32 | -0.89% | 3,227,738 |
| Dec 15, 2025 | 58.78 | 61.16 | 58.53 | 59.85 | 59.85 | 1.01% | 3,818,264 |
| Dec 12, 2025 | 57.07 | 59.39 | 56.71 | 59.25 | 59.25 | 3.62% | 4,029,561 |
| Dec 11, 2025 | 58.10 | 58.17 | 56.80 | 57.18 | 57.18 | -0.83% | 2,252,213 |
| Dec 10, 2025 | 56.58 | 57.87 | 56.50 | 57.66 | 57.66 | 1.55% | 2,030,700 |
| Dec 9, 2025 | 58.11 | 58.42 | 56.68 | 56.78 | 56.78 | -3.09% | 3,207,347 |
| Dec 8, 2025 | 58.34 | 59.18 | 57.55 | 58.59 | 58.59 | 0.34% | 3,629,027 |
| Dec 5, 2025 | 57.70 | 58.49 | 56.60 | 58.39 | 58.39 | 0.72% | 1,462,114 |
| Dec 4, 2025 | 57.60 | 58.19 | 56.31 | 57.97 | 57.97 | 0.28% | 1,502,885 |
| Dec 3, 2025 | 58.60 | 58.99 | 57.33 | 57.81 | 57.81 | -1.01% | 1,437,811 |
| Dec 2, 2025 | 59.00 | 59.84 | 58.37 | 58.40 | 58.40 | -1.52% | 1,915,066 |
| Dec 1, 2025 | 58.02 | 59.80 | 57.61 | 59.30 | 59.30 | 2.24% | 2,761,949 |
| Nov 28, 2025 | 57.50 | 58.02 | 57.03 | 58.00 | 58.00 | 0.96% | 1,504,163 |
| Nov 27, 2025 | 58.17 | 59.16 | 57.40 | 57.45 | 57.45 | -1.29% | 1,799,928 |
| Nov 26, 2025 | 59.58 | 59.80 | 58.00 | 58.20 | 58.20 | -2.71% | 2,976,342 |
| Nov 25, 2025 | 60.10 | 61.23 | 59.40 | 59.82 | 59.82 | -1.50% | 2,859,925 |
| Nov 24, 2025 | 60.90 | 61.24 | 59.12 | 60.73 | 60.73 | 1.49% | 2,662,120 |
| Nov 21, 2025 | 58.21 | 62.86 | 57.80 | 59.84 | 59.84 | 1.42% | 4,042,043 |
| Nov 20, 2025 | 60.71 | 61.03 | 58.90 | 59.00 | 59.00 | -1.91% | 1,554,532 |
| Nov 19, 2025 | 59.13 | 60.81 | 59.00 | 60.15 | 60.15 | 1.08% | 1,811,635 |
| Nov 18, 2025 | 58.71 | 60.42 | 58.21 | 59.51 | 59.51 | 1.02% | 1,995,328 |
| Nov 17, 2025 | 59.38 | 60.88 | 58.58 | 58.91 | 58.91 | 0.44% | 1,850,048 |
| Nov 14, 2025 | 61.01 | 61.36 | 58.58 | 58.65 | 58.65 | -4.96% | 3,067,169 |
| Nov 13, 2025 | 61.02 | 62.88 | 61.02 | 61.71 | 61.71 | 0.57% | 1,994,205 |
| Nov 12, 2025 | 63.72 | 63.72 | 60.92 | 61.36 | 61.36 | -4.26% | 2,206,536 |
| Nov 11, 2025 | 63.11 | 64.31 | 62.50 | 64.09 | 64.09 | 0.66% | 2,221,101 |
| Nov 10, 2025 | 62.28 | 64.77 | 62.28 | 63.67 | 63.67 | 2.74% | 2,765,223 |
| Nov 7, 2025 | 61.50 | 63.45 | 60.31 | 61.97 | 61.97 | -0.03% | 1,936,549 |
| Nov 6, 2025 | 61.00 | 62.17 | 60.53 | 61.99 | 61.99 | 2.14% | 1,880,546 |
| Nov 5, 2025 | 60.45 | 61.16 | 59.70 | 60.69 | 60.69 | -0.96% | 1,926,373 |
| Nov 4, 2025 | 62.55 | 64.37 | 61.11 | 61.28 | 61.28 | -2.84% | 1,804,750 |
| Nov 3, 2025 | 64.46 | 64.46 | 61.45 | 63.07 | 63.07 | -1.94% | 2,786,303 |
| Oct 31, 2025 | 64.02 | 66.44 | 64.02 | 64.32 | 64.32 | -0.29% | 2,394,648 |
| Oct 30, 2025 | 66.95 | 67.54 | 64.31 | 64.51 | 64.51 | -5.54% | 4,028,389 |
| Oct 29, 2025 | 67.28 | 69.99 | 66.81 | 68.29 | 68.29 | -0.34% | 4,895,079 |
| Oct 28, 2025 | 64.50 | 69.00 | 64.08 | 68.52 | 68.52 | 5.42% | 4,478,095 |
| Oct 27, 2025 | 65.88 | 67.66 | 65.00 | 65.00 | 65.00 | 1.64% | 4,311,571 |
| Oct 24, 2025 | 62.50 | 64.43 | 62.33 | 63.95 | 63.95 | 3.13% | 3,482,471 |
| Oct 23, 2025 | 63.06 | 63.61 | 61.18 | 62.01 | 62.01 | -2.55% | 2,516,072 |
| Oct 22, 2025 | 63.19 | 64.22 | 61.71 | 63.63 | 63.63 | 0.27% | 2,510,370 |
| Oct 21, 2025 | 62.80 | 63.88 | 62.29 | 63.46 | 63.46 | 1.05% | 2,141,366 |
| Oct 20, 2025 | 64.18 | 64.50 | 62.40 | 62.80 | 62.80 | -0.29% | 2,470,897 |
| Oct 17, 2025 | 66.59 | 66.63 | 62.88 | 62.98 | 62.98 | -4.21% | 3,803,163 |
| Oct 16, 2025 | 67.90 | 67.90 | 65.00 | 65.75 | 65.75 | -3.54% | 4,016,358 |
| Oct 15, 2025 | 71.02 | 71.02 | 66.00 | 68.16 | 68.16 | -4.00% | 5,563,630 |
| Oct 14, 2025 | 77.25 | 77.62 | 70.40 | 71.00 | 71.00 | -8.01% | 9,096,335 |
| Oct 13, 2025 | 67.49 | 77.50 | 66.00 | 77.18 | 77.18 | 12.52% | 11,176,010 |
| Oct 10, 2025 | 65.38 | 71.00 | 63.54 | 68.59 | 68.59 | 3.24% | 7,074,627 |
| Oct 9, 2025 | 66.00 | 68.94 | 64.48 | 66.44 | 66.44 | 2.22% | 5,810,586 |