Anhui Province Natural Gas Development Co. Ltd. Class A 603689
SSE · China · Utilities
CNY 7.72+0.05 (+0.65%)
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 7.72 | +0.65% | CNY 7.66 | CNY 7.73 | CNY 7.62 | 3.17M |
| 2026-09-29 | CNY 7.67 | +1.32% | CNY 7.55 | CNY 7.67 | CNY 7.54 | 2.96M |
| 2026-09-28 | CNY 7.57 | -0.13% | CNY 7.59 | CNY 7.60 | CNY 7.54 | 2.13M |
| 2026-09-24 | CNY 7.58 | -0.13% | CNY 7.58 | CNY 7.64 | CNY 7.55 | 2.08M |
| 2026-09-23 | CNY 7.59 | -1.30% | CNY 7.67 | CNY 7.69 | CNY 7.58 | 2.43M |
| 2026-09-22 | CNY 7.69 | -0.13% | CNY 7.74 | CNY 7.74 | CNY 7.63 | 2.24M |
| 2026-09-21 | CNY 7.70 | +1.05% | CNY 7.60 | CNY 7.73 | CNY 7.57 | 3.65M |
| 2026-09-18 | CNY 7.62 | -0.91% | CNY 7.68 | CNY 7.70 | CNY 7.61 | 3.02M |
| 2026-09-17 | CNY 7.69 | +0.39% | CNY 7.63 | CNY 7.72 | CNY 7.56 | 2.72M |
| 2026-09-16 | CNY 7.66 | +0.39% | CNY 7.60 | CNY 7.72 | CNY 7.57 | 3.44M |
| 2026-09-15 | CNY 7.63 | -0.78% | CNY 7.67 | CNY 7.72 | CNY 7.58 | 4.44M |
| 2026-09-14 | CNY 7.69 | -0.52% | CNY 7.73 | CNY 7.81 | CNY 7.68 | 3.72M |
| 2026-09-11 | CNY 7.73 | -1.78% | CNY 7.88 | CNY 7.89 | CNY 7.70 | 5.18M |
| 2026-09-10 | CNY 7.87 | -0.63% | CNY 7.98 | CNY 8.03 | CNY 7.85 | 5.89M |
| 2026-09-09 | CNY 7.92 | +0.38% | CNY 7.87 | CNY 7.99 | CNY 7.86 | 5.01M |
| 2026-09-08 | CNY 7.89 | +2.20% | CNY 7.72 | CNY 7.89 | CNY 7.72 | 4.56M |
| 2026-09-07 | CNY 7.72 | -0.39% | CNY 7.74 | CNY 7.77 | CNY 7.68 | 2.90M |
| 2026-09-04 | CNY 7.75 | -0.26% | CNY 7.76 | CNY 7.81 | CNY 7.70 | 5.02M |
| 2026-09-03 | CNY 7.77 | -1.02% | CNY 7.81 | CNY 7.90 | CNY 7.75 | 5.26M |
| 2026-09-02 | CNY 7.85 | +0.38% | CNY 7.83 | CNY 7.91 | CNY 7.78 | 5.86M |
| 2026-09-01 | CNY 7.82 | +0.90% | CNY 7.77 | CNY 7.86 | CNY 7.75 | 5.34M |
| 2026-08-31 | CNY 7.75 | +0.13% | CNY 7.70 | CNY 7.83 | CNY 7.70 | 4.36M |
| 2026-08-28 | CNY 7.74 | +1.84% | CNY 7.61 | CNY 7.77 | CNY 7.58 | 5.29M |
| 2026-08-27 | CNY 7.60 | -0.91% | CNY 7.69 | CNY 7.69 | CNY 7.55 | 4.10M |
| 2026-08-26 | CNY 7.67 | +0.79% | CNY 7.61 | CNY 7.69 | CNY 7.58 | 3.43M |
| 2026-08-25 | CNY 7.61 | +0.93% | CNY 7.50 | CNY 7.61 | CNY 7.50 | 2.80M |
| 2026-08-24 | CNY 7.54 | -0.66% | CNY 7.59 | CNY 7.61 | CNY 7.50 | 3.06M |
| 2026-08-21 | CNY 7.59 | +0.13% | CNY 7.58 | CNY 7.62 | CNY 7.53 | 2.91M |
| 2026-08-20 | CNY 7.58 | +1.34% | CNY 7.45 | CNY 7.60 | CNY 7.44 | 4.61M |
| 2026-08-19 | CNY 7.48 | -0.13% | CNY 7.46 | CNY 7.51 | CNY 7.44 | 3.25M |
| 2026-08-18 | CNY 7.49 | +0.94% | CNY 7.41 | CNY 7.51 | CNY 7.41 | 3.75M |
| 2026-08-17 | CNY 7.42 | -0.27% | CNY 7.44 | CNY 7.44 | CNY 7.35 | 3.35M |
| 2026-08-14 | CNY 7.44 | +0.40% | CNY 7.41 | CNY 7.44 | CNY 7.35 | 1.99M |
| 2026-08-13 | CNY 7.41 | -0.80% | CNY 7.48 | CNY 7.48 | CNY 7.39 | 2.42M |
| 2026-08-12 | CNY 7.47 | +0.13% | CNY 7.48 | CNY 7.49 | CNY 7.43 | 2.24M |
| 2026-08-11 | CNY 7.46 | -0.80% | CNY 7.51 | CNY 7.56 | CNY 7.46 | 3.45M |
| 2026-08-10 | CNY 7.52 | +1.48% | CNY 7.40 | CNY 7.53 | CNY 7.38 | 3.80M |
| 2026-08-07 | CNY 7.41 | -0.67% | CNY 7.46 | CNY 7.46 | CNY 7.38 | 2.52M |
| 2026-08-06 | CNY 7.46 | 0.00% | CNY 7.49 | CNY 7.49 | CNY 7.36 | 3.40M |
| 2026-08-05 | CNY 7.46 | -0.53% | CNY 7.50 | CNY 7.53 | CNY 7.44 | 3.90M |
| 2026-08-04 | CNY 7.50 | -1.96% | CNY 7.67 | CNY 7.69 | CNY 7.49 | 4.44M |
| 2026-08-03 | CNY 7.65 | +0.92% | CNY 7.52 | CNY 7.68 | CNY 7.52 | 3.65M |
| 2026-07-31 | CNY 7.58 | +0.40% | CNY 7.55 | CNY 7.61 | CNY 7.51 | 3.09M |
| 2026-07-30 | CNY 7.55 | +0.80% | CNY 7.49 | CNY 7.58 | CNY 7.46 | 3.32M |
| 2026-07-29 | CNY 7.49 | +1.63% | CNY 7.37 | CNY 7.51 | CNY 7.35 | 4.36M |
| 2026-07-28 | CNY 7.37 | +0.14% | CNY 7.40 | CNY 7.40 | CNY 7.31 | 2.62M |
| 2026-07-27 | CNY 7.36 | 0.00% | CNY 7.32 | CNY 7.41 | CNY 7.26 | 3.00M |
| 2026-07-24 | CNY 7.36 | -1.87% | CNY 7.50 | CNY 7.54 | CNY 7.34 | 2.67M |
| 2026-07-23 | CNY 7.50 | +1.76% | CNY 7.37 | CNY 7.51 | CNY 7.35 | 5.12M |
| 2026-07-22 | CNY 7.37 | -0.27% | CNY 7.39 | CNY 7.43 | CNY 7.27 | 4.02M |
| 2026-07-21 | CNY 7.39 | -1.60% | CNY 7.53 | CNY 7.57 | CNY 7.37 | 5.37M |
| 2026-07-20 | CNY 7.51 | +0.27% | CNY 7.50 | CNY 7.66 | CNY 7.44 | 4.25M |
| 2026-07-17 | CNY 7.49 | -1.06% | CNY 7.51 | CNY 7.67 | CNY 7.44 | 3.91M |
| 2026-07-16 | CNY 7.57 | +0.13% | CNY 7.55 | CNY 7.63 | CNY 7.47 | 3.54M |
| 2026-07-15 | CNY 7.56 | +1.61% | CNY 7.38 | CNY 7.57 | CNY 7.34 | 4.79M |
| 2026-07-14 | CNY 7.44 | +2.20% | CNY 7.29 | CNY 7.50 | CNY 7.26 | 4.91M |
| 2026-07-13 | CNY 7.28 | +0.97% | CNY 7.21 | CNY 7.34 | CNY 7.19 | 3.96M |
| 2026-07-10 | CNY 7.21 | +0.14% | CNY 7.13 | CNY 7.25 | CNY 7.10 | 3.07M |
| 2026-07-09 | CNY 7.20 | 0.00% | CNY 7.21 | CNY 7.26 | CNY 7.09 | 3.22M |
| 2026-07-08 | CNY 7.20 | -0.14% | CNY 7.26 | CNY 7.28 | CNY 7.13 | 2.37M |
| 2026-07-07 | CNY 7.21 | -1.90% | CNY 7.34 | CNY 7.40 | CNY 7.16 | 3.25M |
| 2026-07-06 | CNY 7.35 | +0.27% | CNY 7.28 | CNY 7.41 | CNY 7.24 | 2.42M |
| 2026-07-03 | CNY 7.33 | +2.81% | CNY 7.13 | CNY 7.34 | CNY 7.12 | 4.55M |
| 2026-07-02 | CNY 7.13 | +0.71% | CNY 7.03 | CNY 7.26 | CNY 7.02 | 6.10M |
| 2026-07-01 | CNY 7.08 | +2.16% | CNY 6.92 | CNY 7.15 | CNY 6.90 | 4.37M |
| 2026-06-30 | CNY 6.93 | -1.14% | CNY 6.98 | CNY 7.02 | CNY 6.88 | 2.33M |
| 2026-06-29 | CNY 7.01 | +0.57% | CNY 6.97 | CNY 7.06 | CNY 6.82 | 4.11M |
| 2026-06-26 | CNY 6.97 | -2.52% | CNY 7.15 | CNY 7.20 | CNY 6.96 | 7.87M |
| 2026-06-25 | CNY 7.15 | -3.12% | CNY 7.36 | CNY 7.54 | CNY 7.13 | 6.73M |
| 2026-06-24 | CNY 7.38 | -3.66% | CNY 7.61 | CNY 7.67 | CNY 7.36 | 4.52M |
| 2026-06-23 | CNY 7.66 | +2.54% | CNY 7.44 | CNY 7.72 | CNY 7.42 | 4.71M |
| 2026-06-22 | CNY 7.47 | +0.54% | CNY 7.42 | CNY 7.51 | CNY 7.28 | 3.43M |
| 2026-06-18 | CNY 7.43 | -1.59% | CNY 7.53 | CNY 7.57 | CNY 7.39 | 3.66M |
| 2026-06-17 | CNY 7.55 | -1.44% | CNY 7.66 | CNY 7.69 | CNY 7.54 | 2.16M |
| 2026-06-16 | CNY 7.66 | -1.16% | CNY 7.74 | CNY 7.77 | CNY 7.63 | 2.48M |
| 2026-06-15 | CNY 7.75 | -0.13% | CNY 7.73 | CNY 7.83 | CNY 7.72 | 2.37M |
| 2026-06-12 | CNY 7.76 | +1.17% | CNY 7.65 | CNY 7.79 | CNY 7.57 | 4.14M |
| 2026-06-11 | CNY 7.67 | +0.66% | CNY 7.60 | CNY 7.68 | CNY 7.56 | 3.13M |
| 2026-06-10 | CNY 7.62 | -0.65% | CNY 7.66 | CNY 7.67 | CNY 7.54 | 3.39M |
| 2026-06-09 | CNY 7.67 | -1.03% | CNY 7.75 | CNY 7.77 | CNY 7.60 | 3.90M |
| 2026-06-08 | CNY 7.75 | -2.02% | CNY 7.85 | CNY 7.93 | CNY 7.69 | 4.88M |
| 2026-06-05 | CNY 7.91 | -0.25% | CNY 7.95 | CNY 8.02 | CNY 7.87 | 3.65M |
| 2026-06-04 | CNY 7.93 | -2.10% | CNY 8.09 | CNY 8.13 | CNY 7.87 | 4.31M |
| 2026-06-03 | CNY 8.10 | -1.10% | CNY 8.18 | CNY 8.18 | CNY 7.94 | 5.76M |
| 2026-06-02 | CNY 8.19 | -1.68% | CNY 8.26 | CNY 8.35 | CNY 8.15 | 7.47M |
| 2026-06-01 | CNY 8.33 | +4.91% | CNY 7.94 | CNY 8.36 | CNY 7.91 | 9.19M |
| 2026-05-29 | CNY 7.94 | -3.05% | CNY 7.88 | CNY 8.07 | CNY 7.88 | 4.83M |
| 2026-05-28 | CNY 8.19 | +0.49% | CNY 8.16 | CNY 8.24 | CNY 8.12 | 3.75M |
| 2026-05-27 | CNY 8.15 | -1.81% | CNY 8.29 | CNY 8.31 | CNY 8.11 | 4.46M |
| 2026-05-26 | CNY 8.30 | -0.60% | CNY 8.31 | CNY 8.32 | CNY 8.22 | 3.44M |