Hubei Heyuan Gas Co.,Ltd. (SHE:002971)
China
· Delayed Price · Currency is CNY 32.38
-1.43 (-4.23%)
Apr 29, 2026, 3:04 PM CST
Hubei Heyuan Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 33.12 | 33.12 | 31.84 | 32.38 | - | -4.23% | 10,981,102 |
| Apr 28, 2026 | 33.27 | 34.06 | 32.10 | 33.81 | 33.81 | 2.30% | 13,369,570 |
| Apr 27, 2026 | 33.25 | 35.00 | 33.00 | 33.05 | 33.05 | -0.75% | 13,905,270 |
| Apr 24, 2026 | 33.12 | 35.05 | 32.12 | 33.30 | 33.30 | -1.71% | 20,274,180 |
| Apr 23, 2026 | 30.81 | 33.88 | 30.63 | 33.88 | 33.88 | 10.00% | 15,590,910 |
| Apr 22, 2026 | 30.99 | 31.44 | 30.25 | 30.80 | 30.80 | -0.84% | 4,950,770 |
| Apr 21, 2026 | 30.05 | 31.68 | 29.70 | 31.06 | 31.06 | 3.36% | 7,576,888 |
| Apr 20, 2026 | 29.99 | 30.30 | 29.41 | 30.05 | 30.05 | 0.84% | 3,440,400 |
| Apr 17, 2026 | 29.98 | 30.02 | 29.50 | 29.80 | 29.80 | -0.77% | 2,184,240 |
| Apr 16, 2026 | 29.55 | 30.33 | 29.23 | 30.03 | 30.03 | 1.45% | 2,640,860 |
| Apr 15, 2026 | 31.00 | 31.11 | 29.40 | 29.60 | 29.60 | -2.60% | 4,036,478 |
| Apr 14, 2026 | 30.11 | 30.75 | 29.87 | 30.39 | 30.39 | 0.46% | 4,098,800 |
| Apr 13, 2026 | 31.14 | 31.17 | 29.96 | 30.25 | 30.25 | -2.51% | 3,966,860 |
| Apr 10, 2026 | 30.66 | 31.70 | 30.56 | 31.03 | 31.03 | 1.37% | 4,779,500 |
| Apr 9, 2026 | 30.52 | 31.55 | 30.20 | 30.61 | 30.61 | - | 5,833,020 |
| Apr 8, 2026 | 29.21 | 30.74 | 28.91 | 30.61 | 30.61 | 1.19% | 6,590,830 |
| Apr 7, 2026 | 29.48 | 30.35 | 28.92 | 30.25 | 30.25 | 3.21% | 5,674,750 |
| Apr 3, 2026 | 28.94 | 29.89 | 28.51 | 29.31 | 29.31 | 3.20% | 4,724,890 |
| Apr 2, 2026 | 28.51 | 28.97 | 28.24 | 28.40 | 28.40 | -0.91% | 1,574,400 |
| Apr 1, 2026 | 28.50 | 28.79 | 28.38 | 28.66 | 28.66 | 1.38% | 2,473,950 |
| Mar 31, 2026 | 29.36 | 29.38 | 28.18 | 28.27 | 28.27 | -4.10% | 3,623,030 |
| Mar 30, 2026 | 29.58 | 30.10 | 29.17 | 29.48 | 29.48 | -0.27% | 3,374,980 |
| Mar 27, 2026 | 28.53 | 29.98 | 28.50 | 29.56 | 29.56 | 2.78% | 3,580,130 |
| Mar 26, 2026 | 28.92 | 29.39 | 28.58 | 28.76 | 28.76 | -0.52% | 2,007,230 |
| Mar 25, 2026 | 28.14 | 29.27 | 28.02 | 28.91 | 28.91 | 2.52% | 3,635,630 |
| Mar 24, 2026 | 27.99 | 28.30 | 27.31 | 28.20 | 28.20 | 1.44% | 5,529,180 |
| Mar 23, 2026 | 27.98 | 29.70 | 27.20 | 27.80 | 27.80 | -2.83% | 5,757,910 |
| Mar 20, 2026 | 29.40 | 29.80 | 28.50 | 28.61 | 28.61 | -3.02% | 4,018,560 |
| Mar 19, 2026 | 29.80 | 30.37 | 29.38 | 29.50 | 29.50 | -1.73% | 4,238,561 |
| Mar 18, 2026 | 29.80 | 30.06 | 29.30 | 30.02 | 30.02 | 0.27% | 3,138,260 |
| Mar 17, 2026 | 30.90 | 30.92 | 29.68 | 29.94 | 29.94 | -3.11% | 4,685,180 |
| Mar 16, 2026 | 31.09 | 31.83 | 30.05 | 30.90 | 30.90 | -1.84% | 5,254,780 |
| Mar 13, 2026 | 32.25 | 32.33 | 30.92 | 31.48 | 31.48 | -0.73% | 6,983,640 |
| Mar 12, 2026 | 31.37 | 32.25 | 30.85 | 31.71 | 31.71 | 1.02% | 5,458,366 |
| Mar 11, 2026 | 31.98 | 32.38 | 31.23 | 31.39 | 31.39 | -1.60% | 3,973,090 |
| Mar 10, 2026 | 32.30 | 32.64 | 31.60 | 31.90 | 31.90 | -1.54% | 3,109,560 |
| 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 |