Guangdong Huate Gas Co., Ltd (SHA:688268)
China
· Delayed Price · Currency is CNY 190.23
-18.04 (-8.66%)
Apr 29, 2026, 3:00 PM CST
Guangdong Huate Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 197.00 | 197.00 | 182.42 | 189.02 | - | -9.24% | 7,418,165 |
| Apr 28, 2026 | 189.00 | 213.07 | 180.50 | 208.27 | 208.27 | 14.43% | 17,015,210 |
| Apr 27, 2026 | 185.63 | 200.85 | 176.19 | 182.00 | 182.00 | 2.94% | 18,496,160 |
| Apr 24, 2026 | 157.11 | 176.80 | 157.11 | 176.80 | 176.80 | 20.00% | 15,533,470 |
| Apr 23, 2026 | 141.89 | 149.50 | 135.01 | 147.33 | 147.33 | 6.84% | 14,078,443 |
| Apr 22, 2026 | 125.03 | 142.17 | 124.80 | 137.90 | 137.90 | 15.84% | 18,989,160 |
| Apr 21, 2026 | 100.00 | 119.04 | 98.44 | 119.04 | 119.04 | 20.00% | 14,560,690 |
| Apr 20, 2026 | 94.00 | 103.88 | 92.01 | 99.20 | 99.20 | 9.18% | 13,818,770 |
| Apr 17, 2026 | 93.00 | 93.05 | 89.41 | 90.86 | 90.86 | -3.39% | 9,492,857 |
| Apr 16, 2026 | 96.91 | 98.80 | 89.45 | 94.05 | 94.05 | -3.04% | 10,609,000 |
| Apr 15, 2026 | 100.50 | 103.78 | 95.63 | 97.00 | 97.00 | -3.82% | 9,942,559 |
| Apr 14, 2026 | 97.50 | 102.90 | 96.00 | 100.85 | 100.85 | 2.94% | 10,665,740 |
| Apr 13, 2026 | 105.50 | 107.98 | 95.12 | 97.97 | 97.97 | -2.52% | 12,577,160 |
| Apr 10, 2026 | 103.24 | 108.76 | 100.38 | 100.50 | 100.50 | -1.57% | 12,147,860 |
| Apr 9, 2026 | 97.60 | 108.22 | 97.60 | 102.10 | 102.10 | 7.09% | 15,497,470 |
| Apr 8, 2026 | 93.55 | 97.09 | 93.55 | 95.34 | 95.34 | -10.96% | 14,755,060 |
| Apr 7, 2026 | 109.00 | 112.00 | 106.00 | 107.07 | 107.07 | 1.95% | 10,278,240 |
| Apr 3, 2026 | 99.00 | 106.29 | 96.55 | 105.02 | 105.02 | 9.97% | 11,606,050 |
| Apr 2, 2026 | 90.20 | 96.98 | 90.20 | 95.50 | 95.50 | 7.30% | 9,767,852 |
| Apr 1, 2026 | 89.97 | 91.00 | 84.22 | 89.00 | 89.00 | -2.20% | 9,777,664 |
| Mar 31, 2026 | 95.62 | 98.90 | 90.90 | 91.00 | 91.00 | -7.62% | 10,414,911 |
| Mar 30, 2026 | 104.99 | 109.92 | 97.95 | 98.51 | 98.51 | -2.07% | 14,017,898 |
| Mar 27, 2026 | 96.95 | 102.00 | 93.20 | 100.59 | 100.59 | 4.62% | 11,997,390 |
| Mar 26, 2026 | 92.00 | 98.80 | 88.41 | 96.15 | 96.15 | 4.94% | 13,733,200 |
| Mar 25, 2026 | 88.00 | 91.87 | 85.05 | 91.62 | 91.62 | -0.41% | 11,750,970 |
| Mar 24, 2026 | 86.82 | 93.00 | 86.82 | 92.00 | 92.00 | -0.03% | 13,073,080 |
| Mar 23, 2026 | 81.00 | 95.01 | 79.16 | 92.03 | 92.03 | 14.94% | 16,701,010 |
| Mar 20, 2026 | 79.35 | 82.50 | 79.35 | 80.07 | 80.07 | -3.26% | 10,234,290 |
| Mar 19, 2026 | 73.12 | 84.76 | 73.12 | 82.77 | 82.77 | 16.20% | 14,558,970 |
| Mar 18, 2026 | 72.00 | 72.30 | 69.68 | 71.23 | 71.23 | -3.33% | 6,631,508 |
| Mar 17, 2026 | 75.63 | 77.00 | 72.15 | 73.68 | 73.68 | -5.54% | 8,910,677 |
| Mar 16, 2026 | 81.55 | 84.20 | 78.00 | 78.00 | 78.00 | -1.02% | 12,718,810 |
| Mar 13, 2026 | 76.00 | 80.99 | 70.14 | 78.80 | 78.80 | 7.49% | 14,934,318 |
| Mar 12, 2026 | 70.53 | 73.73 | 69.38 | 73.31 | 73.31 | 5.63% | 10,600,960 |
| Mar 11, 2026 | 69.59 | 70.38 | 67.89 | 69.40 | 69.40 | 0.48% | 6,700,617 |
| Mar 10, 2026 | 70.18 | 70.50 | 68.52 | 69.07 | 69.07 | -4.55% | 7,695,114 |
| 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 |