Hubei Heyuan Gas Co.,Ltd. - 002971.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	31.6	31.21	31.21	31.6	30.6	4.85M
December 04, 2025	33.12	31.66	31.66	33.12	31.2	2.56M
December 03, 2025	33.22	32.05	32.05	33.38	31.5	5.04M
December 02, 2025	33.14	33.22	33.22	33.74	33	2.38M
December 01, 2025	32.96	33.21	33.21	34.14	32.88	5.47M
November 28, 2025	33.12	33.21	33.21	33.67	32.5	4.91M
November 27, 2025	32.96	33.45	33.45	33.47	32.55	2.05M
November 26, 2025	32.86	33.42	33.42	34.2	32.47	3.05M
November 25, 2025	32.65	32.86	32.86	33.6	32.45	3.38M
November 24, 2025	32.27	32.36	32.36	32.98	31.24	4.05M
November 21, 2025	30.41	31.99	31.99	32.69	29.84	6.36M
November 20, 2025	32.5	31.01	31.01	32.5	30.5	5.78M
November 19, 2025	34.5	32.2	32.2	34.5	31.53	5.13M
November 18, 2025	34.36	34	34	34.48	32.6	4.86M
November 17, 2025	34.59	34.65	34.65	35.18	33.68	4.66M
November 14, 2025	38.77	35.21	35.21	39.12	35.21	12.86M
November 13, 2025	38.77	39.12	39.12	40.91	38.16	7.83M
November 12, 2025	39.88	38.81	38.81	39.95	37.37	8.27M
November 11, 2025	36.61	39.07	39.07	40.24	36.61	9.77M
November 10, 2025	38	36.58	36.58	38.78	36.48	3.94M
November 07, 2025	38.77	38.1	38.1	41.6	37.96	7.72M
November 06, 2025	38.01	39.06	39.06	40.76	38.01	6.17M
November 05, 2025	37.2	38.01	38.01	38.56	35.61	8.26M
November 04, 2025	34.88	37.88	37.88	38.37	34.2	9.26M
November 03, 2025	35.5	34.88	34.88	35.65	34	2.48M
October 31, 2025	35.46	35.69	35.69	36	34.1	2.25M
October 30, 2025	36.03	35.73	35.73	36.59	35.4	2.52M
October 29, 2025	37.39	36.62	36.62	37.56	35.3	5.86M
October 28, 2025	36.67	37.27	37.27	37.6	35.06	4.84M
October 27, 2025	37.58	37	37	38.49	36.61	4.95M
October 24, 2025	37.01	38.04	38.04	38.85	37.01	3.93M
October 23, 2025	36.43	37.38	37.38	37.59	35.53	4.1M
October 22, 2025	37.2	37	37	37.55	36.2	3.49M
October 21, 2025	36.98	37.58	37.58	38.3	35.96	5.55M
October 20, 2025	37.17	36.08	36.08	37.33	35.51	4.73M
October 17, 2025	37	37.35	37.35	37.6	35	6.03M
October 16, 2025	34.29	36.98	36.98	37.09	33.8	6.96M
October 15, 2025	34.64	34.52	34.52	34.96	33.91	3.04M
October 14, 2025	36.88	34.63	34.63	37.58	34.43	4.8M
October 13, 2025	33.8	36.75	36.75	37.35	33.51	5.58M
October 10, 2025	38.18	35.45	35.45	38.18	35.3	5.47M
October 09, 2025	35.52	38.35	38.35	38.9	35.41	6.21M
September 30, 2025	37.8	35.43	35.43	37.8	35.17	5.2M
September 29, 2025	36.31	36.5	36.5	37.18	35.17	5.32M
September 26, 2025	35.9	36.17	36.17	37.69	35.66	7.55M
September 25, 2025	34.79	35.9	35.9	37.56	34.52	10.99M
September 24, 2025	31.38	34.52	34.52	34.52	31	7.17M
September 23, 2025	31.66	31.38	31.38	31.75	30.22	3.47M
September 22, 2025	31.69	31.66	31.66	32.3	31.28	3.69M
September 19, 2025	29	31.78	31.78	32.17	29	4.54M
September 18, 2025	31.71	30.6	30.6	32.88	30.16	5.46M
September 17, 2025	30.9	31.7	31.7	32.19	30.71	4.96M
September 16, 2025	31.11	30.88	30.88	31.16	30.38	2.67M
September 15, 2025	31.07	31.07	31.07	31.37	30.52	3M
September 12, 2025	31.77	30.95	30.95	31.91	30.84	3.41M
September 11, 2025	31.38	31.76	31.76	32.19	31.13	3.17M
September 10, 2025	32.4	31.47	31.47	32.4	31.22	4.59M
September 09, 2025	32.63	32.13	32.13	33.54	31.81	6M
September 08, 2025	31.04	32.96	32.96	33.11	30.41	10.07M
September 05, 2025	27.73	30.5	30.5	30.5	27.5	5.89M

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