Hubei Heyuan Gas Co.,Ltd. (SHE:002971)
China
· Delayed Price · Currency is CNY 32.08
-0.32 (-0.99%)
Mar 10, 2026, 1:15 PM CST
Hubei Heyuan Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32.80 | 32.94 | 31.02 | 32.40 | 32.40 | -2.32% | 5,505,340 |
| Mar 6, 2026 | 32.52 | 33.48 | 32.20 | 33.17 | 33.17 | 1.34% | 3,302,500 |
| Mar 5, 2026 | 32.91 | 33.42 | 32.58 | 32.73 | 32.73 | 0.71% | 3,617,720 |
| Mar 4, 2026 | 33.57 | 34.38 | 32.40 | 32.50 | 32.50 | -4.13% | 6,985,222 |
| Mar 3, 2026 | 34.08 | 34.68 | 32.95 | 33.90 | 33.90 | 0.44% | 8,755,725 |
| Mar 2, 2026 | 33.50 | 34.43 | 33.22 | 33.75 | 33.75 | -1.03% | 6,039,370 |
| Feb 27, 2026 | 33.45 | 34.40 | 33.13 | 34.10 | 34.10 | 1.16% | 5,721,910 |
| Feb 26, 2026 | 34.28 | 34.50 | 33.41 | 33.71 | 33.71 | -0.12% | 6,402,100 |
| Feb 25, 2026 | 33.00 | 34.14 | 32.62 | 33.75 | 33.75 | 2.49% | 6,464,560 |
| Feb 24, 2026 | 32.00 | 33.58 | 32.00 | 32.93 | 32.93 | 2.94% | 4,587,860 |
| Feb 13, 2026 | 31.42 | 32.47 | 31.28 | 31.99 | 31.99 | 1.72% | 4,274,870 |
| Feb 12, 2026 | 30.89 | 31.74 | 30.60 | 31.45 | 31.45 | 1.22% | 2,971,930 |
| Feb 11, 2026 | 31.51 | 31.76 | 31.02 | 31.07 | 31.07 | -1.89% | 2,381,120 |
| Feb 10, 2026 | 32.01 | 32.13 | 31.41 | 31.67 | 31.67 | -1.06% | 2,805,930 |
| Feb 9, 2026 | 31.35 | 32.32 | 31.20 | 32.01 | 32.01 | 2.60% | 3,622,110 |
| Feb 6, 2026 | 31.09 | 31.57 | 31.06 | 31.20 | 31.20 | -0.64% | 2,302,900 |
| Feb 5, 2026 | 31.18 | 31.80 | 30.99 | 31.40 | 31.40 | 0.67% | 3,863,318 |
| Feb 4, 2026 | 30.65 | 31.55 | 30.45 | 31.19 | 31.19 | 1.53% | 3,229,153 |
| Feb 3, 2026 | 30.24 | 30.80 | 29.90 | 30.72 | 30.72 | 2.50% | 2,921,210 |
| Feb 2, 2026 | 31.03 | 31.05 | 29.90 | 29.97 | 29.97 | -4.03% | 5,461,763 |
| Jan 30, 2026 | 30.80 | 31.50 | 30.30 | 31.23 | 31.23 | 1.07% | 4,079,832 |
| Jan 29, 2026 | 31.04 | 32.30 | 30.83 | 30.90 | 30.90 | -0.45% | 6,586,529 |
| Jan 28, 2026 | 31.83 | 31.90 | 30.89 | 31.04 | 31.04 | -2.54% | 3,966,420 |
| Jan 27, 2026 | 32.56 | 32.56 | 30.77 | 31.85 | 31.85 | -2.27% | 6,863,762 |
| Jan 26, 2026 | 33.14 | 33.45 | 32.18 | 32.59 | 32.59 | -0.79% | 6,091,130 |
| Jan 23, 2026 | 32.06 | 33.39 | 31.71 | 32.85 | 32.85 | 2.82% | 7,974,153 |
| Jan 22, 2026 | 32.95 | 32.95 | 31.67 | 31.95 | 31.95 | -2.29% | 7,546,800 |
| Jan 21, 2026 | 30.31 | 33.26 | 30.01 | 32.70 | 32.70 | 7.11% | 14,627,190 |
| Jan 20, 2026 | 30.61 | 31.10 | 30.41 | 30.53 | 30.53 | -1.10% | 3,254,060 |
| Jan 19, 2026 | 30.49 | 31.20 | 30.40 | 30.87 | 30.87 | 1.21% | 4,907,900 |
| Jan 16, 2026 | 30.38 | 30.60 | 30.00 | 30.50 | 30.50 | 0.46% | 3,563,000 |
| Jan 15, 2026 | 29.83 | 30.64 | 29.70 | 30.36 | 30.36 | 0.73% | 4,572,065 |
| Jan 14, 2026 | 30.78 | 30.94 | 30.01 | 30.14 | 30.14 | -2.11% | 6,658,815 |
| Jan 13, 2026 | 31.70 | 31.81 | 30.68 | 30.79 | 30.79 | -3.81% | 8,255,638 |
| Jan 12, 2026 | 31.50 | 32.64 | 31.39 | 32.01 | 32.01 | -0.68% | 12,869,190 |
| Jan 9, 2026 | 32.00 | 32.44 | 31.09 | 32.23 | 32.23 | -4.16% | 21,861,610 |
| Jan 8, 2026 | 33.63 | 33.63 | 32.20 | 33.63 | 33.63 | 10.01% | 18,270,023 |
| Jan 7, 2026 | 29.98 | 31.76 | 29.88 | 30.57 | 30.57 | 2.07% | 8,578,530 |
| Jan 6, 2026 | 29.99 | 30.43 | 29.70 | 29.95 | 29.95 | 0.10% | 5,142,376 |
| Jan 5, 2026 | 30.08 | 30.58 | 29.75 | 29.92 | 29.92 | 0.13% | 3,966,460 |
| Dec 31, 2025 | 29.97 | 30.30 | 29.60 | 29.88 | 29.88 | -0.20% | 3,368,090 |
| Dec 30, 2025 | 30.00 | 30.68 | 29.66 | 29.94 | 29.94 | 0.07% | 4,324,910 |
| Dec 29, 2025 | 29.94 | 30.40 | 29.55 | 29.92 | 29.92 | -0.10% | 4,315,067 |
| Dec 26, 2025 | 31.03 | 31.14 | 29.70 | 29.95 | 29.95 | -3.57% | 5,662,717 |
| Dec 25, 2025 | 30.53 | 31.30 | 29.73 | 31.06 | 31.06 | 2.24% | 6,112,780 |
| Dec 24, 2025 | 30.58 | 31.11 | 30.32 | 30.38 | 30.38 | -0.49% | 3,917,510 |
| Dec 23, 2025 | 30.05 | 31.78 | 29.81 | 30.53 | 30.53 | 1.60% | 7,435,450 |
| Dec 22, 2025 | 29.89 | 30.60 | 29.24 | 30.05 | 30.05 | - | 5,457,805 |
| Dec 19, 2025 | 29.68 | 30.14 | 29.40 | 30.05 | 30.05 | 1.28% | 5,166,860 |
| Dec 18, 2025 | 30.02 | 30.91 | 29.51 | 29.67 | 29.67 | -1.43% | 5,228,840 |
| Dec 17, 2025 | 30.50 | 30.70 | 28.86 | 30.10 | 30.10 | -1.95% | 8,303,790 |
| Dec 16, 2025 | 32.33 | 32.36 | 30.10 | 30.70 | 30.70 | -5.74% | 7,381,439 |
| Dec 15, 2025 | 32.79 | 33.60 | 32.22 | 32.57 | 32.57 | -1.15% | 4,232,350 |
| Dec 12, 2025 | 31.39 | 33.95 | 31.11 | 32.95 | 32.95 | 4.07% | 8,955,360 |
| Dec 11, 2025 | 32.72 | 32.72 | 31.20 | 31.66 | 31.66 | -1.68% | 3,335,730 |
| Dec 10, 2025 | 31.40 | 32.76 | 30.70 | 32.20 | 32.20 | 1.26% | 4,562,680 |
| Dec 9, 2025 | 31.60 | 31.95 | 31.03 | 31.80 | 31.80 | -0.50% | 4,309,365 |
| Dec 8, 2025 | 31.26 | 32.07 | 31.08 | 31.96 | 31.96 | 2.40% | 3,392,200 |
| Dec 5, 2025 | 31.60 | 31.60 | 30.60 | 31.21 | 31.21 | -1.42% | 4,711,870 |
| Dec 4, 2025 | 31.79 | 31.97 | 31.20 | 31.66 | 31.66 | -1.22% | 2,436,460 |
| Dec 3, 2025 | 33.22 | 33.38 | 31.50 | 32.05 | 32.05 | -3.52% | 5,037,380 |
| Dec 2, 2025 | 33.14 | 33.74 | 33.00 | 33.22 | 33.22 | 0.03% | 2,350,810 |
| Dec 1, 2025 | 32.96 | 34.14 | 32.88 | 33.21 | 33.21 | - | 5,436,140 |
| Nov 28, 2025 | 33.12 | 33.67 | 32.50 | 33.21 | 33.21 | -0.72% | 4,763,315 |
| Nov 27, 2025 | 32.96 | 33.47 | 32.55 | 33.45 | 33.45 | 0.09% | 2,053,990 |
| Nov 26, 2025 | 32.86 | 34.20 | 32.47 | 33.42 | 33.42 | 1.70% | 2,938,900 |
| Nov 25, 2025 | 32.65 | 33.60 | 32.45 | 32.86 | 32.86 | 1.55% | 3,377,650 |
| Nov 24, 2025 | 32.27 | 32.98 | 31.24 | 32.36 | 32.36 | 1.16% | 4,052,300 |
| Nov 21, 2025 | 30.41 | 32.69 | 29.84 | 31.99 | 31.99 | 3.16% | 6,328,455 |
| Nov 20, 2025 | 32.50 | 32.50 | 30.50 | 31.01 | 31.01 | -3.70% | 5,700,384 |
| Nov 19, 2025 | 34.50 | 34.50 | 31.53 | 32.20 | 32.20 | -5.29% | 5,078,310 |
| Nov 18, 2025 | 34.36 | 34.48 | 32.60 | 34.00 | 34.00 | -1.88% | 4,861,000 |
| Nov 17, 2025 | 34.59 | 35.18 | 33.68 | 34.65 | 34.65 | -1.59% | 4,659,864 |
| Nov 14, 2025 | 38.97 | 39.12 | 35.21 | 35.21 | 35.21 | -9.99% | 12,853,000 |
| Nov 13, 2025 | 38.16 | 40.91 | 38.16 | 39.12 | 39.12 | 0.80% | 7,714,585 |
| Nov 12, 2025 | 39.88 | 39.95 | 37.37 | 38.81 | 38.81 | -0.67% | 8,271,699 |
| Nov 11, 2025 | 36.61 | 40.24 | 36.61 | 39.07 | 39.07 | 6.81% | 9,598,552 |
| Nov 10, 2025 | 38.00 | 38.78 | 36.48 | 36.58 | 36.58 | -3.99% | 3,939,190 |
| Nov 7, 2025 | 38.77 | 41.60 | 37.96 | 38.10 | 38.10 | -2.46% | 7,646,410 |
| Nov 6, 2025 | 38.01 | 40.76 | 38.01 | 39.06 | 39.06 | 2.76% | 6,172,521 |
| Nov 5, 2025 | 37.20 | 38.56 | 35.61 | 38.01 | 38.01 | 0.34% | 8,128,356 |
| Nov 4, 2025 | 34.88 | 38.37 | 34.20 | 37.88 | 37.88 | 8.60% | 9,257,825 |
| Nov 3, 2025 | 35.50 | 35.65 | 34.00 | 34.88 | 34.88 | -2.27% | 2,450,008 |
| Oct 31, 2025 | 35.46 | 36.00 | 34.10 | 35.69 | 35.69 | -0.11% | 2,208,410 |
| Oct 30, 2025 | 36.03 | 36.59 | 35.40 | 35.73 | 35.73 | -2.43% | 2,487,510 |
| Oct 29, 2025 | 37.39 | 37.56 | 35.30 | 36.62 | 36.62 | -1.74% | 5,743,134 |
| Oct 28, 2025 | 36.67 | 37.60 | 35.06 | 37.27 | 37.27 | 0.73% | 4,840,894 |
| Oct 27, 2025 | 37.58 | 38.49 | 36.61 | 37.00 | 37.00 | -2.73% | 4,831,465 |
| Oct 24, 2025 | 37.01 | 38.85 | 37.01 | 38.04 | 38.04 | 1.77% | 3,861,093 |
| Oct 23, 2025 | 36.43 | 37.59 | 35.53 | 37.38 | 37.38 | 1.03% | 4,101,261 |
| Oct 22, 2025 | 37.20 | 37.55 | 36.20 | 37.00 | 37.00 | -1.54% | 3,434,810 |
| Oct 21, 2025 | 36.98 | 38.30 | 35.96 | 37.58 | 37.58 | 4.16% | 5,550,670 |
| Oct 20, 2025 | 37.17 | 37.33 | 35.51 | 36.08 | 36.08 | -3.40% | 4,682,630 |
| Oct 17, 2025 | 37.00 | 37.60 | 35.00 | 37.35 | 37.35 | 1.00% | 6,026,431 |
| Oct 16, 2025 | 34.29 | 37.09 | 33.80 | 36.98 | 36.98 | 7.13% | 6,961,900 |
| Oct 15, 2025 | 34.64 | 34.96 | 33.91 | 34.52 | 34.52 | -0.32% | 3,042,550 |
| Oct 14, 2025 | 36.88 | 37.58 | 34.43 | 34.63 | 34.63 | -5.77% | 4,798,430 |
| Oct 13, 2025 | 33.80 | 37.35 | 33.51 | 36.75 | 36.75 | 3.67% | 5,455,190 |
| Oct 10, 2025 | 38.18 | 38.18 | 35.30 | 35.45 | 35.45 | -7.56% | 5,422,230 |
| Oct 9, 2025 | 35.52 | 38.90 | 35.41 | 38.35 | 38.35 | 8.24% | 6,208,413 |