Xinjiang East Universe (Group) Gas Co., Ltd. Class A 603706
SSE · China · Utilities
CNY 17.19+0.24 (+1.42%)
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 17.19 | +1.42% | CNY 17.04 | CNY 17.26 | CNY 16.92 | 866.29K |
| 2026-09-29 | CNY 16.95 | -0.53% | CNY 17.05 | CNY 17.17 | CNY 16.95 | 742.70K |
| 2026-09-28 | CNY 17.04 | -0.47% | CNY 17.12 | CNY 17.18 | CNY 16.96 | 702.80K |
| 2026-09-24 | CNY 17.12 | +0.06% | CNY 17.21 | CNY 17.22 | CNY 17.03 | 716.50K |
| 2026-09-23 | CNY 17.11 | -0.58% | CNY 17.21 | CNY 17.42 | CNY 17.02 | 957.10K |
| 2026-09-22 | CNY 17.21 | +0.47% | CNY 17.13 | CNY 17.22 | CNY 17.07 | 738.50K |
| 2026-09-21 | CNY 17.13 | +0.76% | CNY 17.02 | CNY 17.16 | CNY 16.93 | 1.10M |
| 2026-09-18 | CNY 17.00 | +0.71% | CNY 16.95 | CNY 17.08 | CNY 16.83 | 664.79K |
| 2026-09-17 | CNY 16.88 | -0.59% | CNY 16.95 | CNY 16.96 | CNY 16.75 | 815.10K |
| 2026-09-16 | CNY 16.98 | +0.12% | CNY 16.96 | CNY 17.09 | CNY 16.90 | 681.20K |
| 2026-09-15 | CNY 16.96 | -2.02% | CNY 17.34 | CNY 17.44 | CNY 16.93 | 1.07M |
| 2026-09-14 | CNY 17.31 | +0.17% | CNY 17.20 | CNY 17.55 | CNY 17.20 | 917.10K |
| 2026-09-11 | CNY 17.28 | -1.59% | CNY 17.65 | CNY 17.66 | CNY 17.25 | 1.34M |
| 2026-09-10 | CNY 17.56 | -0.96% | CNY 17.73 | CNY 17.92 | CNY 17.53 | 1.52M |
| 2026-09-09 | CNY 17.73 | -0.45% | CNY 17.88 | CNY 17.88 | CNY 17.65 | 1.01M |
| 2026-09-08 | CNY 17.81 | +1.25% | CNY 17.59 | CNY 17.82 | CNY 17.50 | 1.42M |
| 2026-09-07 | CNY 17.59 | +1.27% | CNY 17.44 | CNY 17.59 | CNY 17.39 | 1.15M |
| 2026-09-04 | CNY 17.37 | -0.46% | CNY 17.45 | CNY 17.63 | CNY 17.33 | 1.45M |
| 2026-09-03 | CNY 17.45 | -0.34% | CNY 17.49 | CNY 17.63 | CNY 17.41 | 1.39M |
| 2026-09-02 | CNY 17.51 | -0.62% | CNY 17.63 | CNY 17.76 | CNY 17.50 | 1.51M |
| 2026-09-01 | CNY 17.62 | +0.11% | CNY 17.58 | CNY 17.78 | CNY 17.51 | 2.12M |
| 2026-08-31 | CNY 17.60 | -2.17% | CNY 17.99 | CNY 18.00 | CNY 17.46 | 2.68M |
| 2026-08-28 | CNY 17.99 | -1.37% | CNY 18.05 | CNY 18.12 | CNY 17.90 | 2.44M |
| 2026-08-27 | CNY 18.24 | -7.46% | CNY 18.90 | CNY 19.09 | CNY 17.86 | 4.82M |
| 2026-08-26 | CNY 19.71 | +2.34% | CNY 19.25 | CNY 19.78 | CNY 19.15 | 1.36M |
| 2026-08-25 | CNY 19.26 | -0.87% | CNY 19.33 | CNY 19.57 | CNY 19.19 | 1.05M |
| 2026-08-24 | CNY 19.43 | -0.36% | CNY 19.45 | CNY 19.54 | CNY 19.16 | 1.15M |
| 2026-08-21 | CNY 19.50 | -0.96% | CNY 19.69 | CNY 19.75 | CNY 19.31 | 942.30K |
| 2026-08-20 | CNY 19.69 | +1.65% | CNY 19.84 | CNY 20.10 | CNY 19.51 | 1.36M |
| 2026-08-19 | CNY 19.37 | -1.42% | CNY 19.48 | CNY 19.85 | CNY 19.37 | 1.28M |
| 2026-08-18 | CNY 19.65 | +1.66% | CNY 19.27 | CNY 19.69 | CNY 19.21 | 1.30M |
| 2026-08-17 | CNY 19.33 | +1.84% | CNY 18.84 | CNY 19.48 | CNY 18.84 | 1.28M |
| 2026-08-14 | CNY 18.98 | +0.58% | CNY 18.88 | CNY 19.05 | CNY 18.62 | 756.80K |
| 2026-08-13 | CNY 18.87 | -1.31% | CNY 19.12 | CNY 19.17 | CNY 18.76 | 1.02M |
| 2026-08-12 | CNY 19.12 | -0.88% | CNY 19.22 | CNY 19.35 | CNY 19.07 | 862.29K |
| 2026-08-11 | CNY 19.29 | -0.26% | CNY 19.48 | CNY 19.64 | CNY 19.16 | 1.12M |
| 2026-08-10 | CNY 19.34 | +0.99% | CNY 19.20 | CNY 19.53 | CNY 19.08 | 1.55M |
| 2026-08-07 | CNY 19.15 | +0.52% | CNY 19.08 | CNY 19.18 | CNY 18.88 | 1.11M |
| 2026-08-06 | CNY 19.05 | +0.95% | CNY 18.87 | CNY 19.08 | CNY 18.65 | 1.39M |
| 2026-08-05 | CNY 18.87 | 0.00% | CNY 18.90 | CNY 18.96 | CNY 18.70 | 1.27M |
| 2026-08-04 | CNY 18.87 | -2.73% | CNY 19.50 | CNY 19.52 | CNY 18.82 | 1.77M |
| 2026-08-03 | CNY 19.40 | +2.37% | CNY 18.82 | CNY 19.40 | CNY 18.77 | 1.71M |
| 2026-07-31 | CNY 18.95 | +2.54% | CNY 18.36 | CNY 19.00 | CNY 18.36 | 1.29M |
| 2026-07-30 | CNY 18.48 | -0.38% | CNY 18.45 | CNY 18.70 | CNY 18.33 | 922.65K |
| 2026-07-29 | CNY 18.55 | +1.42% | CNY 18.26 | CNY 18.64 | CNY 18.16 | 931.30K |
| 2026-07-28 | CNY 18.29 | 0.00% | CNY 18.22 | CNY 18.50 | CNY 18.13 | 630.00K |
| 2026-07-27 | CNY 18.29 | +0.72% | CNY 18.12 | CNY 18.65 | CNY 18.06 | 953.60K |
| 2026-07-24 | CNY 18.16 | -3.15% | CNY 18.64 | CNY 18.89 | CNY 18.16 | 743.70K |
| 2026-07-23 | CNY 18.75 | +2.46% | CNY 18.12 | CNY 18.82 | CNY 18.12 | 1.31M |
| 2026-07-22 | CNY 18.30 | -0.38% | CNY 18.27 | CNY 18.64 | CNY 17.78 | 2.63M |
| 2026-07-21 | CNY 18.37 | -7.08% | CNY 19.68 | CNY 19.69 | CNY 18.01 | 3.97M |
| 2026-07-20 | CNY 19.77 | +3.83% | CNY 19.00 | CNY 19.77 | CNY 19.00 | 2.07M |
| 2026-07-17 | CNY 19.04 | -1.60% | CNY 19.39 | CNY 19.66 | CNY 18.86 | 1.68M |
| 2026-07-16 | CNY 19.35 | +1.15% | CNY 19.08 | CNY 19.44 | CNY 19.01 | 1.01M |
| 2026-07-15 | CNY 19.13 | -1.03% | CNY 19.11 | CNY 19.57 | CNY 18.93 | 1.75M |
| 2026-07-14 | CNY 19.33 | +3.70% | CNY 18.69 | CNY 19.39 | CNY 18.55 | 1.60M |
| 2026-07-13 | CNY 18.64 | +0.32% | CNY 18.50 | CNY 18.95 | CNY 18.50 | 1.01M |
| 2026-07-10 | CNY 18.58 | 0.00% | CNY 18.43 | CNY 18.83 | CNY 18.23 | 858.80K |
| 2026-07-09 | CNY 18.58 | -0.96% | CNY 18.47 | CNY 18.76 | CNY 18.24 | 1.15M |
| 2026-07-08 | CNY 18.76 | +1.24% | CNY 18.57 | CNY 18.84 | CNY 18.36 | 1.20M |
| 2026-07-07 | CNY 18.53 | -2.78% | CNY 19.03 | CNY 19.03 | CNY 18.50 | 1.03M |
| 2026-07-06 | CNY 19.06 | -0.99% | CNY 19.07 | CNY 19.28 | CNY 18.68 | 1.64M |
| 2026-07-03 | CNY 19.25 | +4.56% | CNY 18.27 | CNY 19.33 | CNY 18.27 | 1.89M |
| 2026-07-02 | CNY 18.41 | +3.08% | CNY 17.94 | CNY 18.48 | CNY 17.70 | 1.30M |
| 2026-07-01 | CNY 17.86 | +3.30% | CNY 17.27 | CNY 17.95 | CNY 17.05 | 1.75M |
| 2026-06-30 | CNY 17.29 | +1.05% | CNY 17.11 | CNY 17.40 | CNY 16.81 | 2.27M |
| 2026-06-29 | CNY 17.11 | -1.38% | CNY 17.45 | CNY 17.47 | CNY 16.58 | 2.80M |
| 2026-06-26 | CNY 17.35 | -7.57% | CNY 18.65 | CNY 18.92 | CNY 17.04 | 3.80M |
| 2026-06-25 | CNY 18.77 | -1.62% | CNY 18.96 | CNY 19.14 | CNY 18.70 | 1.28M |
| 2026-06-24 | CNY 19.08 | -3.83% | CNY 19.68 | CNY 19.96 | CNY 19.02 | 1.35M |
| 2026-06-23 | CNY 19.84 | +1.95% | CNY 19.44 | CNY 19.95 | CNY 19.33 | 1.38M |
| 2026-06-22 | CNY 19.46 | -0.61% | CNY 19.58 | CNY 19.68 | CNY 18.77 | 1.68M |
| 2026-06-18 | CNY 19.58 | -1.01% | CNY 19.68 | CNY 19.94 | CNY 19.40 | 1.35M |
| 2026-06-17 | CNY 19.78 | -0.65% | CNY 19.80 | CNY 19.99 | CNY 19.46 | 1.41M |
| 2026-06-16 | CNY 19.91 | -3.86% | CNY 21.06 | CNY 21.06 | CNY 19.90 | 1.50M |
| 2026-06-15 | CNY 20.71 | +2.47% | CNY 20.14 | CNY 20.71 | CNY 20.10 | 1.93M |
| 2026-06-12 | CNY 20.21 | -0.59% | CNY 20.48 | CNY 20.65 | CNY 20.10 | 1.82M |
| 2026-06-11 | CNY 20.33 | -6.27% | CNY 20.73 | CNY 20.88 | CNY 20.26 | 1.67M |
| 2026-06-10 | CNY 21.69 | -0.05% | CNY 21.72 | CNY 22.06 | CNY 21.42 | 1.85M |
| 2026-06-09 | CNY 21.70 | -0.28% | CNY 21.82 | CNY 22.20 | CNY 21.45 | 1.30M |
| 2026-06-08 | CNY 21.76 | -2.81% | CNY 21.92 | CNY 22.27 | CNY 21.43 | 1.67M |
| 2026-06-05 | CNY 22.39 | +1.82% | CNY 22.09 | CNY 22.85 | CNY 22.01 | 2.13M |
| 2026-06-04 | CNY 21.99 | -1.65% | CNY 22.32 | CNY 22.51 | CNY 21.92 | 1.39M |
| 2026-06-03 | CNY 22.36 | -1.24% | CNY 22.62 | CNY 22.62 | CNY 22.01 | 1.31M |
| 2026-06-02 | CNY 22.64 | -1.26% | CNY 22.99 | CNY 23.12 | CNY 22.50 | 1.58M |
| 2026-06-01 | CNY 22.93 | +2.92% | CNY 22.03 | CNY 23.09 | CNY 21.96 | 2.21M |
| 2026-05-29 | CNY 22.28 | -0.89% | CNY 22.44 | CNY 22.63 | CNY 21.96 | 1.50M |
| 2026-05-28 | CNY 22.48 | -0.04% | CNY 22.47 | CNY 22.74 | CNY 22.00 | 1.85M |
| 2026-05-27 | CNY 22.49 | -1.27% | CNY 22.78 | CNY 22.78 | CNY 22.25 | 2.02M |
| 2026-05-26 | CNY 22.78 | -0.31% | CNY 22.94 | CNY 23.88 | CNY 22.45 | 2.02M |