Guangdong Huate Gas Co. Ltd Class A 688268
SSE · China · Process Industries
CNY 120.85-2.50 (-2.03%)
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 120.85 | -2.03% | CNY 125.49 | CNY 125.49 | CNY 120.32 | 2.13M |
| 2026-09-29 | CNY 123.35 | -0.64% | CNY 124.08 | CNY 124.66 | CNY 122.05 | 2.02M |
| 2026-09-28 | CNY 124.14 | -5.98% | CNY 131.03 | CNY 132.00 | CNY 123.28 | 3.25M |
| 2026-09-24 | CNY 132.03 | -2.11% | CNY 133.84 | CNY 135.99 | CNY 131.95 | 2.55M |
| 2026-09-23 | CNY 134.87 | +0.14% | CNY 135.01 | CNY 136.03 | CNY 133.28 | 2.64M |
| 2026-09-22 | CNY 134.68 | -1.09% | CNY 138.03 | CNY 139.55 | CNY 133.80 | 4.45M |
| 2026-09-21 | CNY 136.17 | -1.48% | CNY 141.98 | CNY 142.00 | CNY 135.08 | 4.85M |
| 2026-09-18 | CNY 138.21 | +3.35% | CNY 136.10 | CNY 140.78 | CNY 133.51 | 6.20M |
| 2026-09-17 | CNY 133.73 | -0.98% | CNY 134.08 | CNY 137.09 | CNY 132.80 | 3.91M |
| 2026-09-16 | CNY 135.06 | +3.57% | CNY 130.70 | CNY 135.65 | CNY 129.21 | 4.19M |
| 2026-09-15 | CNY 130.40 | +1.87% | CNY 129.00 | CNY 132.56 | CNY 127.00 | 3.47M |
| 2026-09-14 | CNY 128.00 | +0.35% | CNY 125.01 | CNY 128.80 | CNY 123.79 | 2.65M |
| 2026-09-11 | CNY 127.55 | -1.35% | CNY 127.00 | CNY 130.00 | CNY 123.36 | 3.89M |
| 2026-09-10 | CNY 129.30 | -1.07% | CNY 130.44 | CNY 131.80 | CNY 127.85 | 2.71M |
| 2026-09-09 | CNY 130.70 | -0.21% | CNY 132.66 | CNY 135.52 | CNY 129.30 | 3.98M |
| 2026-09-08 | CNY 130.98 | -1.43% | CNY 137.80 | CNY 138.80 | CNY 130.00 | 4.48M |
| 2026-09-07 | CNY 132.88 | +2.33% | CNY 131.65 | CNY 133.77 | CNY 130.10 | 3.70M |
| 2026-09-04 | CNY 129.86 | -4.16% | CNY 136.03 | CNY 139.20 | CNY 129.03 | 4.97M |
| 2026-09-03 | CNY 135.50 | -1.50% | CNY 135.50 | CNY 137.33 | CNY 131.31 | 5.92M |
| 2026-09-02 | CNY 137.56 | -2.85% | CNY 139.66 | CNY 141.60 | CNY 136.18 | 4.86M |
| 2026-09-01 | CNY 141.60 | -7.79% | CNY 152.22 | CNY 154.00 | CNY 137.00 | 10.54M |
| 2026-08-31 | CNY 153.57 | +6.50% | CNY 138.32 | CNY 155.00 | CNY 137.09 | 8.54M |
| 2026-08-28 | CNY 144.20 | -2.75% | CNY 148.17 | CNY 151.59 | CNY 144.20 | 5.60M |
| 2026-08-27 | CNY 148.28 | +2.97% | CNY 144.00 | CNY 149.80 | CNY 140.18 | 6.98M |
| 2026-08-26 | CNY 144.00 | +1.19% | CNY 143.52 | CNY 145.22 | CNY 140.00 | 4.43M |
| 2026-08-25 | CNY 142.30 | -0.32% | CNY 139.50 | CNY 144.40 | CNY 134.51 | 4.80M |
| 2026-08-24 | CNY 142.75 | -1.69% | CNY 145.00 | CNY 146.87 | CNY 139.28 | 4.99M |
| 2026-08-21 | CNY 145.20 | +2.72% | CNY 141.11 | CNY 153.49 | CNY 140.58 | 6.69M |
| 2026-08-20 | CNY 141.35 | -2.53% | CNY 148.68 | CNY 149.00 | CNY 139.70 | 6.08M |
| 2026-08-19 | CNY 145.02 | -9.30% | CNY 152.50 | CNY 157.85 | CNY 144.90 | 6.98M |
| 2026-08-18 | CNY 159.89 | -1.71% | CNY 163.96 | CNY 164.65 | CNY 157.11 | 6.48M |
| 2026-08-17 | CNY 162.67 | +4.95% | CNY 155.45 | CNY 162.87 | CNY 154.57 | 8.25M |
| 2026-08-14 | CNY 155.00 | +3.26% | CNY 153.10 | CNY 158.88 | CNY 150.62 | 7.34M |
| 2026-08-13 | CNY 150.10 | -3.50% | CNY 158.55 | CNY 159.55 | CNY 149.90 | 7.45M |
| 2026-08-12 | CNY 155.55 | +0.55% | CNY 154.33 | CNY 157.27 | CNY 152.57 | 6.32M |
| 2026-08-11 | CNY 154.70 | -0.55% | CNY 154.10 | CNY 158.68 | CNY 151.00 | 7.48M |
| 2026-08-10 | CNY 155.55 | -0.03% | CNY 155.60 | CNY 157.57 | CNY 149.00 | 9.49M |
| 2026-08-07 | CNY 155.60 | +2.98% | CNY 148.72 | CNY 157.00 | CNY 146.10 | 12.58M |
| 2026-08-06 | CNY 151.10 | +8.71% | CNY 134.99 | CNY 153.20 | CNY 134.96 | 12.43M |
| 2026-08-05 | CNY 139.00 | +8.34% | CNY 128.00 | CNY 141.23 | CNY 127.80 | 9.56M |
| 2026-08-04 | CNY 128.30 | +5.60% | CNY 122.55 | CNY 129.65 | CNY 120.16 | 7.39M |
| 2026-08-03 | CNY 121.50 | -4.22% | CNY 127.00 | CNY 129.92 | CNY 121.06 | 6.89M |
| 2026-07-31 | CNY 126.85 | -0.11% | CNY 140.00 | CNY 141.24 | CNY 126.80 | 8.66M |
| 2026-07-30 | CNY 126.99 | -8.94% | CNY 139.00 | CNY 139.16 | CNY 126.43 | 8.03M |
| 2026-07-29 | CNY 139.45 | -4.71% | CNY 145.62 | CNY 148.34 | CNY 130.50 | 9.93M |
| 2026-07-28 | CNY 146.34 | -6.48% | CNY 156.40 | CNY 165.37 | CNY 145.01 | 9.97M |
| 2026-07-27 | CNY 156.48 | +5.01% | CNY 147.26 | CNY 157.60 | CNY 145.00 | 8.83M |
| 2026-07-24 | CNY 149.01 | +1.88% | CNY 143.96 | CNY 156.39 | CNY 141.05 | 7.89M |
| 2026-07-23 | CNY 146.26 | -1.40% | CNY 151.12 | CNY 154.54 | CNY 145.18 | 5.38M |
| 2026-07-22 | CNY 148.34 | -4.96% | CNY 148.18 | CNY 156.09 | CNY 147.55 | 8.78M |
| 2026-07-21 | CNY 156.08 | +6.25% | CNY 131.28 | CNY 156.13 | CNY 123.00 | 15.17M |
| 2026-07-20 | CNY 146.90 | -13.28% | CNY 176.00 | CNY 179.50 | CNY 142.00 | 10.99M |
| 2026-07-17 | CNY 169.40 | -7.35% | CNY 180.00 | CNY 189.00 | CNY 168.00 | 8.18M |
| 2026-07-16 | CNY 182.84 | -8.09% | CNY 189.50 | CNY 197.70 | CNY 182.50 | 6.19M |
| 2026-07-15 | CNY 198.94 | -5.00% | CNY 209.42 | CNY 209.98 | CNY 194.44 | 6.11M |
| 2026-07-14 | CNY 209.40 | +0.62% | CNY 202.10 | CNY 215.52 | CNY 192.00 | 8.62M |
| 2026-07-13 | CNY 208.10 | +6.60% | CNY 215.96 | CNY 226.98 | CNY 205.00 | 11.48M |
| 2026-07-10 | CNY 195.22 | -14.83% | CNY 229.21 | CNY 233.33 | CNY 194.00 | 10.69M |
| 2026-07-09 | CNY 229.21 | +6.60% | CNY 220.00 | CNY 229.98 | CNY 207.53 | 7.38M |
| 2026-07-08 | CNY 215.02 | -1.37% | CNY 215.00 | CNY 226.00 | CNY 209.00 | 7.40M |
| 2026-07-07 | CNY 218.00 | +2.73% | CNY 211.97 | CNY 220.99 | CNY 208.10 | 7.45M |
| 2026-07-06 | CNY 212.20 | -6.07% | CNY 224.80 | CNY 230.00 | CNY 209.00 | 8.18M |
| 2026-07-03 | CNY 225.91 | -9.27% | CNY 246.66 | CNY 256.00 | CNY 225.00 | 10.22M |
| 2026-07-02 | CNY 249.00 | -10.42% | CNY 260.98 | CNY 275.50 | CNY 237.75 | 9.98M |
| 2026-07-01 | CNY 277.95 | +3.91% | CNY 256.00 | CNY 290.00 | CNY 256.00 | 12.36M |
| 2026-06-30 | CNY 267.50 | +6.15% | CNY 247.50 | CNY 278.60 | CNY 232.08 | 12.28M |
| 2026-06-29 | CNY 252.00 | +8.63% | CNY 245.40 | CNY 254.78 | CNY 230.00 | 12.12M |
| 2026-06-26 | CNY 231.99 | -7.94% | CNY 246.86 | CNY 256.78 | CNY 222.22 | 10.38M |
| 2026-06-25 | CNY 251.99 | +6.09% | CNY 241.90 | CNY 259.90 | CNY 228.18 | 13.01M |
| 2026-06-24 | CNY 237.53 | -4.64% | CNY 231.39 | CNY 248.00 | CNY 215.55 | 15.81M |
| 2026-06-23 | CNY 249.09 | +13.71% | CNY 234.16 | CNY 252.80 | CNY 213.00 | 17.92M |
| 2026-06-22 | CNY 219.06 | +16.30% | CNY 194.00 | CNY 219.50 | CNY 192.13 | 16.15M |
| 2026-06-18 | CNY 188.36 | +0.54% | CNY 181.06 | CNY 191.17 | CNY 175.75 | 11.44M |
| 2026-06-17 | CNY 187.35 | +1.40% | CNY 179.41 | CNY 193.20 | CNY 175.01 | 11.09M |
| 2026-06-16 | CNY 184.77 | +0.46% | CNY 186.15 | CNY 197.98 | CNY 184.70 | 13.50M |
| 2026-06-15 | CNY 183.93 | -2.42% | CNY 178.00 | CNY 188.49 | CNY 161.00 | 12.87M |
| 2026-06-12 | CNY 188.50 | -17.62% | CNY 220.62 | CNY 222.80 | CNY 183.23 | 18.91M |
| 2026-06-11 | CNY 228.82 | +20.00% | CNY 185.18 | CNY 228.82 | CNY 185.18 | 17.61M |
| 2026-06-10 | CNY 190.68 | +0.71% | CNY 188.00 | CNY 198.53 | CNY 179.82 | 17.10M |
| 2026-06-09 | CNY 189.33 | +3.45% | CNY 192.00 | CNY 205.30 | CNY 181.80 | 12.43M |
| 2026-06-08 | CNY 183.02 | -6.95% | CNY 184.89 | CNY 194.93 | CNY 179.01 | 10.75M |
| 2026-06-05 | CNY 196.70 | -3.39% | CNY 195.18 | CNY 208.00 | CNY 194.06 | 13.91M |
| 2026-06-04 | CNY 203.60 | +15.50% | CNY 183.18 | CNY 206.58 | CNY 183.00 | 17.30M |
| 2026-06-03 | CNY 176.27 | +20.00% | CNY 145.81 | CNY 176.27 | CNY 145.14 | 16.37M |
| 2026-06-02 | CNY 146.89 | -0.51% | CNY 147.65 | CNY 150.11 | CNY 142.50 | 6.88M |
| 2026-06-01 | CNY 147.65 | +3.18% | CNY 145.60 | CNY 159.60 | CNY 145.60 | 9.05M |
| 2026-05-29 | CNY 143.10 | -6.04% | CNY 150.16 | CNY 152.30 | CNY 142.00 | 9.98M |
| 2026-05-28 | CNY 152.30 | -4.40% | CNY 155.02 | CNY 158.75 | CNY 150.18 | 8.01M |
| 2026-05-27 | CNY 159.31 | +0.83% | CNY 158.00 | CNY 167.80 | CNY 155.10 | 8.12M |
| 2026-05-26 | CNY 158.00 | +0.04% | CNY 155.45 | CNY 161.85 | CNY 150.99 | 8.45M |