Anhui Province Natural Gas DevelopmentCo.,Ltd. (603689.SS) SHH
8.10
-0.09(-1.10%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
8.10
-0.09(-1.10%)
Currency In CNY
If you invested ¥1000 in Anhui Province Natural Gas DevelopmentCo.,Ltd. (603689.SS) since IPO date, it would be worth ¥1,175.62 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,248.07, while ¥1000 invested 1 year ago would be worth ¥980.63. This corresponds to total returns of 17.56%, 24.81%, -1.94%, respectively, with annualized returns of 1.74%, 4.53%, -1.94%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 8.26 | 8.19 | 8.19 | 8.35 | 8.15 | 7.47M |
| June 01, 2026 | 7.94 | 8.33 | 8.33 | 8.36 | 7.91 | 9.19M |
| May 29, 2026 | 7.88 | 7.94 | 7.94 | 8.07 | 7.88 | 4.83M |
| May 28, 2026 | 8.16 | 8.19 | 8.19 | 8.24 | 8.12 | 3.75M |
| May 27, 2026 | 8.29 | 8.15 | 8.15 | 8.31 | 8.11 | 4.46M |
| May 26, 2026 | 8.31 | 8.3 | 8.3 | 8.32 | 8.22 | 3.44M |
| May 25, 2026 | 8.41 | 8.35 | 8.35 | 8.44 | 8.26 | 5.01M |
| May 22, 2026 | 8.46 | 8.44 | 8.44 | 8.5 | 8.36 | 4.58M |
| May 21, 2026 | 8.51 | 8.45 | 8.45 | 8.59 | 8.42 | 6.53M |
| May 20, 2026 | 8.65 | 8.54 | 8.54 | 8.72 | 8.48 | 5.81M |
| May 19, 2026 | 8.57 | 8.65 | 8.65 | 8.66 | 8.55 | 6.28M |
| May 18, 2026 | 8.42 | 8.57 | 8.57 | 8.6 | 8.39 | 5.6M |
| May 15, 2026 | 8.54 | 8.47 | 8.47 | 8.55 | 8.37 | 7.89M |
| May 14, 2026 | 8.44 | 8.53 | 8.53 | 8.55 | 8.4 | 7M |
| May 13, 2026 | 8.37 | 8.44 | 8.44 | 8.45 | 8.33 | 3.93M |
| May 12, 2026 | 8.4 | 8.35 | 8.35 | 8.44 | 8.34 | 2.73M |
| May 11, 2026 | 8.4 | 8.41 | 8.41 | 8.45 | 8.37 | 3.66M |
| May 08, 2026 | 8.35 | 8.4 | 8.4 | 8.43 | 8.35 | 3.56M |
| May 07, 2026 | 8.46 | 8.35 | 8.35 | 8.48 | 8.32 | 4.96M |
| May 06, 2026 | 8.42 | 8.46 | 8.46 | 8.48 | 8.34 | 6.51M |
| April 30, 2026 | 8.45 | 8.43 | 8.43 | 8.5 | 8.39 | 6.29M |
| April 29, 2026 | 8.31 | 8.36 | 8.36 | 8.37 | 8.26 | 3.73M |
| April 28, 2026 | 8.21 | 8.32 | 8.32 | 8.35 | 8.18 | 6.53M |
| April 27, 2026 | 8.13 | 8.21 | 8.21 | 8.22 | 8.11 | 4.23M |
| April 24, 2026 | 8.14 | 8.16 | 8.16 | 8.18 | 8.11 | 3.64M |
| April 23, 2026 | 8.12 | 8.19 | 8.19 | 8.2 | 8.09 | 5.45M |
| April 22, 2026 | 8.16 | 8.13 | 8.13 | 8.16 | 8.12 | 2.74M |
| April 21, 2026 | 8.13 | 8.17 | 8.17 | 8.18 | 8.11 | 4.16M |
| April 20, 2026 | 8.11 | 8.13 | 8.13 | 8.13 | 8.08 | 3.41M |
| April 17, 2026 | 8.13 | 8.1 | 8.1 | 8.15 | 8.09 | 3.27M |
| April 16, 2026 | 8.12 | 8.14 | 8.14 | 8.15 | 8.09 | 3.96M |
| April 15, 2026 | 8.15 | 8.12 | 8.12 | 8.16 | 8.11 | 3.3M |
| April 14, 2026 | 8.14 | 8.14 | 8.14 | 8.17 | 8.09 | 2.75M |
| April 13, 2026 | 8.21 | 8.14 | 8.14 | 8.21 | 8.08 | 5.62M |
| April 10, 2026 | 8.12 | 8.21 | 8.21 | 8.22 | 8.11 | 5.54M |
| April 09, 2026 | 8.15 | 8.07 | 8.07 | 8.17 | 8.05 | 3.85M |
| April 08, 2026 | 8.08 | 8.18 | 8.18 | 8.18 | 8.08 | 5.1M |
| April 07, 2026 | 8.09 | 8.11 | 8.11 | 8.19 | 8.05 | 4.79M |
| April 03, 2026 | 8.29 | 8.09 | 8.09 | 8.31 | 8.05 | 5.94M |
| April 02, 2026 | 8.29 | 8.29 | 8.29 | 8.41 | 8.24 | 5.58M |
| April 01, 2026 | 8.32 | 8.3 | 8.3 | 8.38 | 8.28 | 4.8M |
| March 31, 2026 | 8.4 | 8.32 | 8.32 | 8.5 | 8.31 | 4.11M |
| March 30, 2026 | 8.45 | 8.43 | 8.43 | 8.47 | 8.32 | 4.37M |
| March 27, 2026 | 8.35 | 8.45 | 8.45 | 8.46 | 8.31 | 5.46M |
| March 26, 2026 | 8.39 | 8.36 | 8.36 | 8.43 | 8.32 | 5.45M |
| March 25, 2026 | 8.24 | 8.4 | 8.4 | 8.42 | 8.16 | 7.78M |
| March 24, 2026 | 8.12 | 8.27 | 8.27 | 8.28 | 8.05 | 6.98M |
| March 23, 2026 | 8.37 | 8.05 | 8.05 | 8.39 | 8.03 | 12.1M |
| March 20, 2026 | 8.5 | 8.45 | 8.45 | 8.64 | 8.31 | 12.04M |
| March 19, 2026 | 8.51 | 8.59 | 8.59 | 8.68 | 8.46 | 17.39M |
| March 18, 2026 | 8.47 | 8.43 | 8.43 | 8.49 | 8.31 | 7.81M |
| March 17, 2026 | 8.5 | 8.48 | 8.48 | 8.56 | 8.47 | 6.55M |
| March 16, 2026 | 8.61 | 8.53 | 8.53 | 8.66 | 8.5 | 8.74M |
| March 13, 2026 | 8.68 | 8.61 | 8.61 | 8.72 | 8.57 | 11.61M |
| March 12, 2026 | 8.61 | 8.69 | 8.69 | 8.74 | 8.54 | 15.49M |
| March 11, 2026 | 8.56 | 8.55 | 8.55 | 8.58 | 8.44 | 14.12M |
| March 10, 2026 | 8.49 | 8.58 | 8.57 | 8.65 | 8.49 | 11.47M |
| March 09, 2026 | 8.99 | 8.68 | 8.68 | 9.16 | 8.67 | 27.17M |
| March 06, 2026 | 8.7 | 8.65 | 8.65 | 8.72 | 8.57 | 16.23M |
| March 05, 2026 | 8.98 | 8.76 | 8.76 | 9.07 | 8.66 | 25.35M |