Hubei Heyuan Gas Co., Ltd. Class A 002971
SZSE · China · Process Industries
CNY 38.60-2.22 (-5.44%)
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 38.60 | -5.44% | CNY 41.03 | CNY 41.24 | CNY 38.46 | 14.44M |
| 2026-09-29 | CNY 40.82 | +3.53% | CNY 38.90 | CNY 42.54 | CNY 38.00 | 20.66M |
| 2026-09-28 | CNY 39.43 | -8.71% | CNY 41.51 | CNY 42.34 | CNY 38.87 | 19.90M |
| 2026-09-24 | CNY 43.19 | +3.37% | CNY 40.74 | CNY 43.25 | CNY 40.38 |
| 28.03M |
| 2026-09-23 | CNY 41.78 | +3.57% | CNY 42.56 | CNY 44.36 | CNY 41.51 | 31.44M |
| 2026-09-22 | CNY 40.34 | -2.70% | CNY 41.55 | CNY 41.95 | CNY 40.09 | 16.09M |
| 2026-09-21 | CNY 41.46 | -2.86% | CNY 42.08 | CNY 42.50 | CNY 41.19 | 24.16M |
| 2026-09-18 | CNY 42.68 | +10.00% | CNY 39.44 | CNY 42.68 | CNY 38.75 | 25.01M |
| 2026-09-17 | CNY 38.80 | -2.76% | CNY 39.43 | CNY 40.29 | CNY 38.58 | 12.17M |
| 2026-09-16 | CNY 39.90 | +3.21% | CNY 38.30 | CNY 40.38 | CNY 37.96 | 15.79M |
| 2026-09-15 | CNY 38.66 | +2.71% | CNY 37.30 | CNY 38.99 | CNY 37.22 | 12.86M |
| 2026-09-14 | CNY 37.64 | +0.48% | CNY 36.72 | CNY 37.95 | CNY 36.33 | 7.89M |
| 2026-09-11 | CNY 37.46 | -2.27% | CNY 37.65 | CNY 38.10 | CNY 36.20 | 14.11M |
| 2026-09-10 | CNY 38.33 | +0.03% | CNY 38.05 | CNY 39.18 | CNY 37.81 | 10.64M |
| 2026-09-09 | CNY 38.32 | -3.94% | CNY 39.07 | CNY 39.98 | CNY 37.90 | 16.73M |
| 2026-09-08 | CNY 39.89 | +0.20% | CNY 42.00 | CNY 42.57 | CNY 39.36 | 21.38M |
| 2026-09-07 | CNY 39.81 | +3.00% | CNY 38.82 | CNY 40.20 | CNY 38.38 | 15.47M |
| 2026-09-04 | CNY 38.65 | -6.42% | CNY 41.50 | CNY 42.18 | CNY 38.20 | 22.26M |
| 2026-09-03 | CNY 41.30 | -5.10% | CNY 44.39 | CNY 44.90 | CNY 40.55 | 21.68M |
| 2026-09-02 | CNY 43.52 | -0.43% | CNY 43.09 | CNY 45.60 | CNY 42.77 | 23.42M |
| 2026-09-01 | CNY 43.71 | -5.82% | CNY 46.51 | CNY 46.78 | CNY 43.45 | 20.11M |
| 2026-08-31 | CNY 46.41 | -1.42% | CNY 45.00 | CNY 46.46 | CNY 44.50 | 27.79M |
| 2026-08-28 | CNY 47.08 | +10.00% | CNY 43.58 | CNY 47.08 | CNY 43.15 | 18.41M |
| 2026-08-27 | CNY 42.80 | +3.18% | CNY 41.67 | CNY 43.50 | CNY 41.47 | 15.87M |
| 2026-08-26 | CNY 41.48 | -3.13% | CNY 42.83 | CNY 43.10 | CNY 40.33 | 12.69M |
| 2026-08-25 | CNY 42.82 | -2.33% | CNY 42.84 | CNY 43.28 | CNY 41.42 | 14.60M |
| 2026-08-24 | CNY 43.84 | -5.94% | CNY 45.51 | CNY 46.02 | CNY 42.93 | 22.03M |
| 2026-08-21 | CNY 46.61 | +10.01% | CNY 41.60 | CNY 46.61 | CNY 41.60 | 7.10M |
| 2026-08-20 | CNY 42.37 | -2.60% | CNY 44.41 | CNY 44.50 | CNY 42.00 | 13.62M |
| 2026-08-19 | CNY 43.50 | -6.69% | CNY 44.83 | CNY 46.61 | CNY 43.10 | 18.92M |
| 2026-08-18 | CNY 46.62 | -0.34% | CNY 46.70 | CNY 47.98 | CNY 45.77 | 23.41M |
| 2026-08-17 | CNY 46.78 | +3.61% | CNY 45.64 | CNY 46.80 | CNY 44.58 | 26.73M |
| 2026-08-14 | CNY 45.15 | +1.10% | CNY 44.66 | CNY 45.86 | CNY 44.10 | 22.34M |
| 2026-08-13 | CNY 44.66 | -1.26% | CNY 45.80 | CNY 46.89 | CNY 44.50 | 28.87M |
| 2026-08-12 | CNY 45.23 | +0.51% | CNY 44.77 | CNY 46.06 | CNY 44.01 | 31.65M |
| 2026-08-11 | CNY 45.00 | +1.40% | CNY 43.83 | CNY 45.90 | CNY 43.31 | 28.72M |
| 2026-08-10 | CNY 44.38 | -2.20% | CNY 44.93 | CNY 46.25 | CNY 42.30 | 38.83M |
| 2026-08-07 | CNY 45.38 | +10.01% | CNY 43.99 | CNY 45.38 | CNY 43.42 | 14.93M |
| 2026-08-06 | CNY 41.25 | +10.00% | CNY 37.69 | CNY 41.25 | CNY 37.55 | 22.76M |
| 2026-08-05 | CNY 37.50 | +10.00% | CNY 34.10 | CNY 37.50 | CNY 33.82 | 9.20M |
| 2026-08-04 | CNY 34.09 | +5.57% | CNY 32.32 | CNY 34.33 | CNY 31.93 | 11.81M |
| 2026-08-03 | CNY 32.29 | -2.86% | CNY 32.91 | CNY 33.47 | CNY 31.50 | 15.91M |
| 2026-07-31 | CNY 33.24 | +1.65% | CNY 34.32 | CNY 35.90 | CNY 33.05 | 16.80M |
| 2026-07-30 | CNY 32.70 | -9.79% | CNY 35.89 | CNY 36.20 | CNY 32.66 | 15.31M |
| 2026-07-29 | CNY 36.25 | -1.28% | CNY 36.74 | CNY 36.86 | CNY 34.50 | 18.57M |
| 2026-07-28 | CNY 36.72 | -7.32% | CNY 39.15 | CNY 40.06 | CNY 36.41 | 18.41M |
| 2026-07-27 | CNY 39.62 | +5.85% | CNY 36.51 | CNY 40.80 | CNY 36.20 | 23.16M |
| 2026-07-24 | CNY 37.43 | +0.40% | CNY 36.46 | CNY 38.97 | CNY 36.16 | 18.26M |
| 2026-07-23 | CNY 37.28 | -0.05% | CNY 37.01 | CNY 38.12 | CNY 36.19 | 11.98M |
| 2026-07-22 | CNY 37.30 | -1.09% | CNY 36.80 | CNY 38.36 | CNY 36.51 | 19.15M |
| 2026-07-21 | CNY 37.71 | -0.26% | CNY 37.01 | CNY 38.44 | CNY 34.03 | 26.29M |
| 2026-07-20 | CNY 37.81 | -10.00% | CNY 42.10 | CNY 42.33 | CNY 37.81 | 15.01M |
| 2026-07-17 | CNY 42.01 | -5.76% | CNY 44.67 | CNY 47.27 | CNY 41.76 | 18.44M |
| 2026-07-16 | CNY 44.58 | -5.73% | CNY 46.23 | CNY 47.50 | CNY 44.00 | 11.62M |
| 2026-07-15 | CNY 47.29 | -3.75% | CNY 49.81 | CNY 51.00 | CNY 46.88 | 13.52M |
| 2026-07-14 | CNY 49.13 | +1.78% | CNY 48.67 | CNY 50.38 | CNY 46.80 | 19.37M |
| 2026-07-13 | CNY 48.27 | -9.76% | CNY 53.34 | CNY 55.90 | CNY 48.14 | 23.29M |
| 2026-07-10 | CNY 53.49 | -8.97% | CNY 58.50 | CNY 59.30 | CNY 53.41 | 21.37M |
| 2026-07-09 | CNY 58.76 | +2.49% | CNY 59.70 | CNY 60.66 | CNY 56.00 | 18.60M |
| 2026-07-08 | CNY 57.33 | -5.92% | CNY 60.00 | CNY 61.58 | CNY 56.61 | 18.94M |
| 2026-07-07 | CNY 60.94 | -5.36% | CNY 61.36 | CNY 64.51 | CNY 58.58 | 25.93M |
| 2026-07-06 | CNY 64.39 | -9.99% | CNY 69.14 | CNY 73.03 | CNY 64.39 | 24.86M |
| 2026-07-03 | CNY 71.54 | -4.64% | CNY 73.73 | CNY 78.88 | CNY 69.00 | 35.80M |
| 2026-07-02 | CNY 75.02 | +10.00% | CNY 68.00 | CNY 75.02 | CNY 67.01 | 23.68M |
| 2026-07-01 | CNY 68.20 | +10.00% | CNY 63.24 | CNY 68.20 | CNY 62.18 | 33.17M |
| 2026-06-30 | CNY 62.00 | -9.98% | CNY 65.00 | CNY 65.43 | CNY 61.98 | 29.37M |
| 2026-06-29 | CNY 68.87 | +4.19% | CNY 67.14 | CNY 70.99 | CNY 60.01 | 32.11M |
| 2026-06-26 | CNY 66.10 | -5.14% | CNY 71.59 | CNY 71.88 | CNY 62.71 | 28.07M |
| 2026-06-25 | CNY 69.68 | -2.27% | CNY 69.94 | CNY 71.90 | CNY 66.61 | 25.82M |
| 2026-06-24 | CNY 71.30 | -2.33% | CNY 72.86 | CNY 75.72 | CNY 68.00 | 24.81M |
| 2026-06-23 | CNY 73.00 | +0.30% | CNY 70.58 | CNY 73.99 | CNY 66.93 | 26.78M |
| 2026-06-22 | CNY 72.78 | +8.01% | CNY 71.99 | CNY 73.25 | CNY 69.50 | 29.33M |
| 2026-06-18 | CNY 67.38 | +10.01% | CNY 60.85 | CNY 67.38 | CNY 59.19 | 29.42M |
| 2026-06-17 | CNY 61.25 | +3.39% | CNY 56.24 | CNY 63.38 | CNY 55.90 | 39.48M |
| 2026-06-16 | CNY 59.24 | +4.33% | CNY 56.86 | CNY 62.40 | CNY 56.86 | 44.31M |
| 2026-06-15 | CNY 56.78 | -2.15% | CNY 55.76 | CNY 59.90 | CNY 52.23 | 44.02M |
| 2026-06-12 | CNY 58.03 | +10.01% | CNY 55.00 | CNY 58.03 | CNY 54.40 | 57.77M |
| 2026-06-11 | CNY 52.75 | +10.01% | CNY 52.75 | CNY 52.75 | CNY 49.04 | 23.80M |
| 2026-06-10 | CNY 47.95 | +10.00% | CNY 47.95 | CNY 47.95 | CNY 47.94 | 7.43M |
| 2026-06-09 | CNY 43.59 | +9.99% | CNY 40.95 | CNY 43.59 | CNY 40.41 | 33.29M |
| 2026-06-08 | CNY 39.63 | +0.84% | CNY 38.90 | CNY 41.17 | CNY 38.11 | 26.71M |
| 2026-06-05 | CNY 39.30 | +5.11% | CNY 38.61 | CNY 40.69 | CNY 38.50 | 27.72M |
| 2026-06-04 | CNY 37.39 | +10.00% | CNY 34.34 | CNY 37.39 | CNY 34.31 | 15.60M |
| 2026-06-03 | CNY 33.99 | -0.50% | CNY 33.80 | CNY 34.50 | CNY 33.44 | 10.12M |
| 2026-06-02 | CNY 34.16 | -1.21% | CNY 34.10 | CNY 34.86 | CNY 32.60 | 12.11M |
| 2026-06-01 | CNY 34.58 | -0.49% | CNY 34.82 | CNY 36.14 | CNY 34.47 | 13.73M |
| 2026-05-29 | CNY 34.75 | +2.75% | CNY 34.46 | CNY 36.38 | CNY 34.05 | 19.26M |
| 2026-05-28 | CNY 33.82 | -3.62% | CNY 35.08 | CNY 35.08 | CNY 33.56 | 12.52M |
| 2026-05-27 | CNY 35.09 | +10.00% | CNY 31.89 | CNY 35.09 | CNY 31.66 | 12.69M |
| 2026-05-26 | CNY 31.90 | -1.97% | CNY 32.08 | CNY 33.22 | CNY 30.93 | 10.95M |