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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	26.05	27.73	27.73	28.55	26.05	7.94M
September 03, 2025	25.92	26.04	26.04	26.6	25.3	2.86M
September 02, 2025	26.66	25.91	25.91	26.93	25.58	3.23M
September 01, 2025	26.42	26.72	26.72	27.15	26.32	2.64M
August 29, 2025	26.21	26.42	26.42	26.73	25.68	2.97M
August 28, 2025	25.77	26.21	26.21	26.44	25.4	3.14M
August 27, 2025	26.99	26	26	27.23	25.99	4.19M
August 26, 2025	27.25	26.89	26.89	27.27	26.7	3.17M
August 25, 2025	28.06	27.19	27.19	28.06	27.16	4.95M
August 22, 2025	28.19	28.26	28.26	28.41	27.84	2.09M
August 21, 2025	28.38	28.3	28.3	28.62	27.8	2.17M
August 20, 2025	28.38	28.25	28.25	28.51	27.44	3.69M
August 19, 2025	28.58	28.38	28.38	28.66	27.83	3.11M
August 18, 2025	29.55	28.36	28.36	29.55	28	4.81M
August 15, 2025	28.29	29.28	29.28	29.35	28.02	3.49M
August 14, 2025	29.38	28.45	28.45	29.38	28.36	3.79M
August 13, 2025	28.6	29.47	29.47	29.68	28.6	6.47M
August 12, 2025	27.32	28.59	28.59	28.65	27.02	4.88M
August 11, 2025	27.1	27.32	27.32	27.66	26.89	2.94M
August 08, 2025	26.98	27.32	27.32	27.57	26.9	2.62M
August 07, 2025	27.19	27.2	27.2	27.42	26.4	3.6M
August 06, 2025	27.5	27.06	27.06	27.58	26.94	3.67M
August 05, 2025	26.27	27.59	27.59	27.8	26.1	6.13M
August 04, 2025	25.91	26.34	26.34	26.46	25.23	3.37M
August 01, 2025	26.37	26.02	26.02	26.59	25.72	3.19M
July 31, 2025	26.49	26.39	26.39	26.83	26.23	2.08M
July 30, 2025	26.32	26.58	26.58	27.16	26.3	3.16M
July 29, 2025	26.86	26.39	26.39	27	25.09	6.21M
July 28, 2025	26.79	26.86	26.86	27.13	26.6	2.26M
July 25, 2025	26.5	26.85	26.85	26.88	26.1	2.88M

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