Shaanxi Provincial Natural Gas Co., Ltd. Class A 002267
SZSE · China · Utilities
CNY 7.21+0.06 (+0.84%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7.21 | +0.84% | CNY 7.15 | CNY 7.22 | CNY 7.12 | 4.34M |
| 2026-09-29 | CNY 7.15 | 0.00% | CNY 7.14 | CNY 7.17 | CNY 7.10 | 3.61M |
| 2026-09-28 | CNY 7.15 | +0.42% | CNY 7.10 | CNY 7.15 | CNY 7.08 | 4.29M |
| 2026-09-24 | CNY 7.12 | 0.00% | CNY 7.15 | CNY 7.18 | CNY 7.07 |
| 3.85M |
| 2026-09-23 | CNY 7.12 | -0.84% | CNY 7.17 | CNY 7.19 | CNY 7.12 | 3.27M |
| 2026-09-22 | CNY 7.18 | -0.14% | CNY 7.20 | CNY 7.22 | CNY 7.13 | 4.91M |
| 2026-09-21 | CNY 7.19 | +0.98% | CNY 7.12 | CNY 7.23 | CNY 7.10 | 5.37M |
| 2026-09-18 | CNY 7.12 | +0.28% | CNY 7.08 | CNY 7.22 | CNY 7.08 | 5.01M |
| 2026-09-17 | CNY 7.10 | -1.80% | CNY 7.23 | CNY 7.23 | CNY 7.06 | 7.33M |
| 2026-09-16 | CNY 7.23 | -0.69% | CNY 7.28 | CNY 7.32 | CNY 7.21 | 6.84M |
| 2026-09-15 | CNY 7.28 | -2.67% | CNY 7.45 | CNY 7.48 | CNY 7.27 | 7.10M |
| 2026-09-14 | CNY 7.48 | +2.19% | CNY 7.32 | CNY 7.52 | CNY 7.32 | 11.87M |
| 2026-09-11 | CNY 7.32 | -3.81% | CNY 7.57 | CNY 7.66 | CNY 7.26 | 29.69M |
| 2026-09-10 | CNY 7.61 | -0.26% | CNY 7.59 | CNY 7.72 | CNY 7.57 | 18.94M |
| 2026-09-09 | CNY 7.63 | +1.33% | CNY 7.53 | CNY 7.73 | CNY 7.48 | 18.54M |
| 2026-09-08 | CNY 7.53 | +2.45% | CNY 7.33 | CNY 7.57 | CNY 7.31 | 12.63M |
| 2026-09-07 | CNY 7.35 | +0.27% | CNY 7.34 | CNY 7.38 | CNY 7.27 | 7.58M |
| 2026-09-04 | CNY 7.33 | +0.69% | CNY 7.26 | CNY 7.36 | CNY 7.26 | 6.46M |
| 2026-09-03 | CNY 7.28 | -0.55% | CNY 7.31 | CNY 7.38 | CNY 7.26 | 6.36M |
| 2026-09-02 | CNY 7.32 | -0.14% | CNY 7.34 | CNY 7.38 | CNY 7.28 | 8.12M |
| 2026-09-01 | CNY 7.33 | +0.41% | CNY 7.27 | CNY 7.39 | CNY 7.25 | 11.59M |
| 2026-08-31 | CNY 7.30 | +3.69% | CNY 7.05 | CNY 7.39 | CNY 7.03 | 22.01M |
| 2026-08-28 | CNY 7.04 | +2.03% | CNY 6.90 | CNY 7.04 | CNY 6.86 | 10.86M |
| 2026-08-27 | CNY 6.90 | -3.63% | CNY 7.12 | CNY 7.12 | CNY 6.77 | 19.51M |
| 2026-08-26 | CNY 7.16 | +1.13% | CNY 7.07 | CNY 7.16 | CNY 7.03 | 5.90M |
| 2026-08-25 | CNY 7.08 | +0.71% | CNY 7.02 | CNY 7.11 | CNY 7.02 | 5.34M |
| 2026-08-24 | CNY 7.03 | +0.86% | CNY 6.97 | CNY 7.05 | CNY 6.95 | 6.14M |
| 2026-08-21 | CNY 6.97 | 0.00% | CNY 7.00 | CNY 7.03 | CNY 6.94 | 4.96M |
| 2026-08-20 | CNY 6.97 | -0.99% | CNY 7.02 | CNY 7.10 | CNY 6.94 | 6.59M |
| 2026-08-19 | CNY 7.04 | +0.14% | CNY 7.02 | CNY 7.10 | CNY 6.99 | 7.50M |
| 2026-08-18 | CNY 7.03 | +0.29% | CNY 7.01 | CNY 7.08 | CNY 6.98 | 6.69M |
| 2026-08-17 | CNY 7.01 | +0.43% | CNY 6.99 | CNY 7.03 | CNY 6.89 | 6.24M |
| 2026-08-14 | CNY 6.98 | +0.29% | CNY 6.96 | CNY 7.02 | CNY 6.91 | 4.83M |
| 2026-08-13 | CNY 6.96 | -1.69% | CNY 7.08 | CNY 7.09 | CNY 6.95 | 8.69M |
| 2026-08-12 | CNY 7.08 | -0.56% | CNY 7.11 | CNY 7.15 | CNY 7.05 | 5.99M |
| 2026-08-11 | CNY 7.12 | -0.42% | CNY 7.17 | CNY 7.18 | CNY 7.10 | 5.01M |
| 2026-08-10 | CNY 7.15 | +0.99% | CNY 7.09 | CNY 7.22 | CNY 7.07 | 7.25M |
| 2026-08-07 | CNY 7.08 | -1.12% | CNY 7.15 | CNY 7.16 | CNY 7.06 | 6.43M |
| 2026-08-06 | CNY 7.16 | -0.69% | CNY 7.21 | CNY 7.24 | CNY 7.10 | 7.02M |
| 2026-08-05 | CNY 7.21 | -1.64% | CNY 7.35 | CNY 7.35 | CNY 7.17 | 7.36M |
| 2026-08-04 | CNY 7.33 | -2.01% | CNY 7.47 | CNY 7.47 | CNY 7.31 | 7.26M |
| 2026-08-03 | CNY 7.48 | +1.36% | CNY 7.38 | CNY 7.50 | CNY 7.36 | 8.35M |
| 2026-07-31 | CNY 7.38 | -0.27% | CNY 7.35 | CNY 7.42 | CNY 7.32 | 7.20M |
| 2026-07-30 | CNY 7.40 | +1.51% | CNY 7.30 | CNY 7.41 | CNY 7.27 | 6.92M |
| 2026-07-29 | CNY 7.29 | +1.39% | CNY 7.22 | CNY 7.33 | CNY 7.21 | 6.74M |
| 2026-07-28 | CNY 7.19 | -0.55% | CNY 7.21 | CNY 7.25 | CNY 7.14 | 4.47M |
| 2026-07-27 | CNY 7.23 | 0.00% | CNY 7.20 | CNY 7.28 | CNY 7.14 | 5.51M |
| 2026-07-24 | CNY 7.23 | -0.82% | CNY 7.31 | CNY 7.34 | CNY 7.21 | 5.78M |
| 2026-07-23 | CNY 7.29 | +1.53% | CNY 7.18 | CNY 7.31 | CNY 7.16 | 8.57M |
| 2026-07-22 | CNY 7.18 | -0.55% | CNY 7.20 | CNY 7.22 | CNY 7.06 | 9.44M |
| 2026-07-21 | CNY 7.22 | -0.28% | CNY 7.17 | CNY 7.35 | CNY 7.16 | 12.79M |
| 2026-07-20 | CNY 7.24 | +1.12% | CNY 7.17 | CNY 7.31 | CNY 7.15 | 12.78M |
| 2026-07-17 | CNY 7.16 | +0.28% | CNY 7.16 | CNY 7.28 | CNY 7.13 | 11.53M |
| 2026-07-16 | CNY 7.14 | +0.42% | CNY 7.12 | CNY 7.17 | CNY 7.04 | 7.08M |
| 2026-07-15 | CNY 7.11 | +0.85% | CNY 7.02 | CNY 7.17 | CNY 7.00 | 8.82M |
| 2026-07-14 | CNY 7.05 | +0.57% | CNY 7.05 | CNY 7.18 | CNY 7.01 | 9.94M |
| 2026-07-13 | CNY 7.01 | +2.04% | CNY 6.90 | CNY 7.10 | CNY 6.89 | 8.84M |
| 2026-07-10 | CNY 6.87 | -0.15% | CNY 6.87 | CNY 6.91 | CNY 6.82 | 4.24M |
| 2026-07-09 | CNY 6.88 | -1.15% | CNY 6.98 | CNY 7.02 | CNY 6.86 | 6.18M |
| 2026-07-08 | CNY 6.96 | +0.58% | CNY 6.90 | CNY 7.03 | CNY 6.87 | 5.21M |
| 2026-07-07 | CNY 6.92 | -2.26% | CNY 7.08 | CNY 7.11 | CNY 6.88 | 5.70M |
| 2026-07-06 | CNY 7.08 | +2.76% | CNY 6.88 | CNY 7.13 | CNY 6.78 | 10.19M |
| 2026-07-03 | CNY 6.89 | +2.53% | CNY 6.73 | CNY 6.91 | CNY 6.70 | 7.50M |
| 2026-07-02 | CNY 6.72 | +1.97% | CNY 6.58 | CNY 6.73 | CNY 6.57 | 7.10M |
| 2026-07-01 | CNY 6.59 | +0.76% | CNY 6.55 | CNY 6.65 | CNY 6.51 | 7.03M |
| 2026-06-30 | CNY 6.54 | -1.80% | CNY 6.63 | CNY 6.66 | CNY 6.47 | 4.58M |
| 2026-06-29 | CNY 6.66 | +0.91% | CNY 6.57 | CNY 6.68 | CNY 6.42 | 5.55M |
| 2026-06-26 | CNY 6.60 | 0.00% | CNY 6.60 | CNY 6.64 | CNY 6.54 | 5.68M |
| 2026-06-25 | CNY 6.60 | -2.94% | CNY 6.68 | CNY 6.68 | CNY 6.56 | 5.28M |
| 2026-06-24 | CNY 6.80 | -2.72% | CNY 7.03 | CNY 7.03 | CNY 6.79 | 6.32M |
| 2026-06-23 | CNY 6.99 | +1.01% | CNY 6.89 | CNY 7.08 | CNY 6.89 | 6.51M |
| 2026-06-22 | CNY 6.92 | -0.29% | CNY 6.92 | CNY 6.95 | CNY 6.76 | 7.34M |
| 2026-06-18 | CNY 6.94 | +0.43% | CNY 6.91 | CNY 6.98 | CNY 6.85 | 4.81M |
| 2026-06-17 | CNY 6.91 | -1.99% | CNY 7.02 | CNY 7.03 | CNY 6.90 | 7.32M |
| 2026-06-16 | CNY 7.05 | -2.22% | CNY 7.22 | CNY 7.23 | CNY 7.02 | 7.98M |
| 2026-06-15 | CNY 7.21 | +0.14% | CNY 7.17 | CNY 7.27 | CNY 7.17 | 5.94M |
| 2026-06-12 | CNY 7.20 | +1.27% | CNY 7.10 | CNY 7.20 | CNY 7.04 | 7.00M |
| 2026-06-11 | CNY 7.11 | -1.25% | CNY 7.22 | CNY 7.25 | CNY 7.04 | 5.51M |
| 2026-06-10 | CNY 7.20 | -1.10% | CNY 7.25 | CNY 7.26 | CNY 7.15 | 6.43M |
| 2026-06-09 | CNY 7.28 | -0.68% | CNY 7.32 | CNY 7.37 | CNY 7.26 | 4.76M |
| 2026-06-08 | CNY 7.33 | -0.95% | CNY 7.39 | CNY 7.46 | CNY 7.27 | 6.16M |
| 2026-06-05 | CNY 7.40 | -0.54% | CNY 7.44 | CNY 7.51 | CNY 7.39 | 5.10M |
| 2026-06-04 | CNY 7.44 | -2.11% | CNY 7.58 | CNY 7.59 | CNY 7.39 | 6.17M |
| 2026-06-03 | CNY 7.60 | +0.26% | CNY 7.57 | CNY 7.62 | CNY 7.45 | 7.65M |
| 2026-06-02 | CNY 7.58 | -1.69% | CNY 7.68 | CNY 7.69 | CNY 7.56 | 7.19M |
| 2026-06-01 | CNY 7.71 | +3.77% | CNY 7.43 | CNY 7.73 | CNY 7.39 | 14.37M |
| 2026-05-29 | CNY 7.43 | +2.20% | CNY 7.30 | CNY 7.43 | CNY 7.27 | 6.03M |
| 2026-05-28 | CNY 7.27 | -0.68% | CNY 7.32 | CNY 7.39 | CNY 7.26 | 4.83M |
| 2026-05-27 | CNY 7.32 | -1.21% | CNY 7.41 | CNY 7.45 | CNY 7.25 | 5.71M |
| 2026-05-26 | CNY 7.41 | -0.80% | CNY 7.45 | CNY 7.49 | CNY 7.37 | 5.68M |