Hubei Heyuan Gas Co.,Ltd. (002971.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY

21.83

-0.14

(-0.64%)

At close: 03:04PM CST

Advertisement

Time Period:

Mar 20, 2022 - Mar 20, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 20, 2023	22.19	22.19	21.48	21.83	21.83	1,588,900
Mar 17, 2023	22.01	22.43	21.85	21.97	21.97	1,298,000
Mar 16, 2023	22.43	22.58	21.85	22.00	22.00	2,055,913
Mar 15, 2023	22.81	23.14	22.46	22.49	22.49	2,891,100
Mar 14, 2023	22.78	22.93	22.22	22.65	22.65	2,611,274
Mar 13, 2023	23.16	23.40	22.60	22.80	22.80	2,747,300
Mar 10, 2023	23.84	23.84	22.92	23.34	23.34	3,322,700
Mar 09, 2023	23.80	24.80	23.65	23.84	23.84	4,317,466
Mar 08, 2023	23.28	23.47	23.00	23.40	23.40	1,417,700
Mar 07, 2023	24.13	24.15	23.11	23.14	23.14	3,048,779
Mar 06, 2023	23.74	24.95	23.31	24.28	24.28	5,546,993
Mar 03, 2023	23.26	24.00	22.90	23.74	23.74	3,430,626
Mar 02, 2023	23.80	23.80	23.25	23.32	23.32	2,225,219
Mar 01, 2023	23.98	23.99	23.35	23.59	23.59	1,578,500
Feb 28, 2023	23.71	24.02	23.58	23.80	23.80	1,827,298
Feb 27, 2023	23.78	24.05	23.34	23.71	23.71	2,223,997
Feb 24, 2023	24.74	27.15	23.01	24.07	24.07	7,041,000
Feb 23, 2023	25.06	25.28	24.67	24.68	24.68	2,717,400
Feb 22, 2023	25.10	25.43	24.96	25.04	25.04	1,942,800
Feb 21, 2023	25.66	25.85	25.21	25.28	25.28	2,977,200
Feb 20, 2023	25.48	25.73	25.01	25.66	25.66	4,049,198
Feb 17, 2023	25.84	26.32	25.11	25.22	25.22	5,412,330
Feb 16, 2023	25.92	27.05	25.19	25.44	25.44	10,979,164
Feb 15, 2023	23.30	25.89	23.22	25.89	25.89	15,790,662
Feb 14, 2023	22.23	23.62	21.71	23.54	23.54	8,974,521
Feb 13, 2023	21.28	21.86	21.16	21.52	21.52	1,802,200
Feb 10, 2023	21.50	21.62	21.10	21.16	21.16	1,104,500
Feb 09, 2023	21.35	21.65	21.23	21.57	21.57	718,500
Feb 08, 2023	21.42	21.55	21.28	21.35	21.35	751,300
Feb 07, 2023	21.65	21.73	21.29	21.43	21.43	913,900
Feb 06, 2023	21.48	21.60	21.34	21.44	21.44	1,100,800
Feb 03, 2023	22.21	22.21	21.16	21.46	21.46	1,425,617
Feb 02, 2023	21.29	22.33	21.06	21.97	21.97	3,910,443
Feb 01, 2023	21.10	21.45	21.03	21.16	21.16	1,576,799
Jan 31, 2023	21.18	21.24	21.00	21.10	21.10	1,010,900
Jan 30, 2023	21.80	22.09	20.94	21.05	21.05	2,328,600
Jan 20, 2023	21.88	22.06	21.54	21.63	21.63	2,120,700
Jan 19, 2023	21.20	21.87	21.13	21.73	21.73	2,132,900
Jan 18, 2023	21.20	21.44	20.98	21.19	21.19	1,495,900
Jan 17, 2023	20.81	21.80	20.81	21.20	21.20	3,734,582
Jan 16, 2023	19.39	21.11	19.31	20.81	20.81	5,406,587
Jan 13, 2023	18.84	20.01	18.77	19.46	19.46	3,503,265
Jan 12, 2023	18.77	18.82	18.64	18.73	18.73	544,400
Jan 11, 2023	18.83	18.94	18.64	18.69	18.69	950,100
Jan 10, 2023	18.79	18.93	18.71	18.83	18.83	746,000
Jan 09, 2023	18.85	19.01	18.72	18.83	18.83	901,220
Jan 06, 2023	18.87	19.06	18.80	18.87	18.87	808,600
Jan 05, 2023	18.65	18.99	18.50	18.90	18.90	1,353,479
Jan 04, 2023	19.00	19.02	18.45	18.71	18.71	1,286,700
Jan 03, 2023	17.90	18.54	17.90	18.42	18.42	916,765
Dec 30, 2022	18.10	18.17	17.83	18.09	18.09	1,512,900
Dec 29, 2022	17.89	18.26	17.72	18.08	18.08	941,945
Dec 28, 2022	18.50	18.77	17.91	17.93	17.93	1,115,380
Dec 27, 2022	18.44	18.55	18.18	18.42	18.42	608,500
Dec 26, 2022	17.94	18.63	17.81	18.44	18.44	1,059,100
Dec 23, 2022	17.77	17.90	17.62	17.85	17.85	861,824
Dec 22, 2022	18.25	18.38	17.75	17.77	17.77	1,358,380
Dec 21, 2022	18.18	18.35	17.99	18.27	18.27	710,500
Dec 20, 2022	18.33	18.42	17.97	18.30	18.30	676,100
Dec 19, 2022	18.31	18.46	18.16	18.32	18.32	950,459
Dec 16, 2022	18.93	18.94	18.37	18.42	18.42	1,047,200
Dec 15, 2022	18.59	18.94	18.51	18.93	18.93	914,241
Dec 14, 2022	18.76	19.06	18.53	18.65	18.65	1,347,600
Dec 13, 2022	18.95	19.03	18.71	18.76	18.76	1,177,800
Dec 12, 2022	19.44	19.49	18.95	18.96	18.96	1,988,100
Dec 09, 2022	19.82	19.99	19.43	19.44	19.44	2,002,100
Dec 08, 2022	20.02	20.14	19.69	19.75	19.75	1,882,418
Dec 07, 2022	19.44	20.76	19.26	19.99	19.99	4,030,699
Dec 06, 2022	19.33	19.50	19.18	19.42	19.42	988,500
Dec 05, 2022	19.57	19.70	19.02	19.42	19.42	1,629,647
Dec 02, 2022	19.47	19.53	19.31	19.37	19.37	1,222,600
Dec 01, 2022	19.65	19.86	19.46	19.47	19.47	1,169,660
Nov 30, 2022	19.47	19.60	19.25	19.47	19.47	1,077,179
Nov 29, 2022	19.25	19.57	19.23	19.45	19.45	995,160
Nov 28, 2022	19.87	19.87	19.19	19.26	19.26	1,596,920
Nov 25, 2022	20.50	20.50	19.78	20.00	20.00	1,583,560
Nov 24, 2022	20.01	20.77	19.89	20.31	20.31	2,104,387
Nov 23, 2022	19.88	20.06	19.30	19.89	19.89	1,858,000
Nov 22, 2022	20.29	20.29	19.79	19.86	19.86	1,732,600
Nov 21, 2022	20.69	20.69	20.10	20.38	20.38	1,876,212
Nov 18, 2022	20.30	20.65	20.06	20.63	20.63	2,665,900
Nov 17, 2022	20.20	20.32	19.95	20.29	20.29	1,893,183
Nov 16, 2022	20.10	20.40	20.01	20.13	20.13	2,058,297
Nov 15, 2022	20.07	20.11	19.72	20.08	20.08	2,074,569
Nov 14, 2022	19.82	20.62	19.72	20.11	20.11	2,564,732
Nov 11, 2022	20.05	20.30	19.78	19.90	19.90	2,290,132
Nov 10, 2022	20.23	20.23	19.57	19.66	19.66	1,558,000
Nov 09, 2022	20.07	20.43	19.71	20.17	20.17	2,141,120
Nov 08, 2022	19.86	20.90	19.81	20.07	20.07	3,146,272
Nov 07, 2022	19.45	19.90	19.38	19.71	19.71	2,191,499
Nov 04, 2022	19.20	19.55	19.16	19.36	19.36	1,826,345
Nov 03, 2022	18.88	19.26	18.70	19.20	19.20	1,516,381
Nov 02, 2022	18.80	19.08	18.50	18.96	18.96	1,608,221
Nov 01, 2022	18.52	18.86	18.51	18.85	18.85	873,400
Oct 31, 2022	18.07	18.68	18.01	18.52	18.52	1,121,000
Oct 28, 2022	18.85	18.85	18.08	18.10	18.10	1,583,900
Oct 27, 2022	19.07	19.20	18.88	18.96	18.96	1,094,900
Oct 26, 2022	18.43	19.27	18.30	19.07	19.07	1,628,080
Oct 25, 2022	18.59	18.88	18.25	18.63	18.63	1,406,500
Oct 24, 2022	19.06	19.45	18.63	18.70	18.70	1,991,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,938.63+21.99(+0.56%)

Dow 3032,243.57+381.59(+1.20%)

Nasdaq11,604.42-26.09(-0.22%)

Russell 20001,741.85+15.96(+0.92%)

Crude Oil66.05-0.69(-1.03%)

Gold1,985.10+11.60(+0.59%)

Hubei Heyuan Gas Co.,Ltd. (002971.SZ)

S&P 500
3,938.63
+21.99(+0.56%)

Dow 30
32,243.57
+381.59(+1.20%)

Nasdaq
11,604.42
-26.09(-0.22%)

Russell 2000
1,741.85
+15.96(+0.92%)

Crude Oil
66.05
-0.69(-1.03%)

Gold
1,985.10
+11.60(+0.59%)