Xinjiang East Universe Gas Co.Ltd. - 603706.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.24	20.07	20.07	20.45	20.04	887,300
December 03, 2025	20.52	20.24	20.24	20.56	20.22	888,595
December 02, 2025	20.45	20.39	20.39	20.6	20.27	891,600
December 01, 2025	20.44	20.56	20.56	21.08	20.31	2.18M
November 28, 2025	20.09	20.32	20.32	20.33	19.89	1.16M
November 27, 2025	19.86	19.99	19.99	20.18	19.86	964,000
November 26, 2025	20.15	19.95	19.95	20.41	19.93	1.01M
November 25, 2025	20.1	20.14	20.14	20.43	20.1	1.22M
November 24, 2025	20.13	20	20	20.39	19.83	1.49M
November 21, 2025	20.82	20.09	20.09	21.1	20.03	2.18M
November 20, 2025	22	20.98	20.98	22	20.82	1.88M
November 19, 2025	21.9	21.2	21.2	22	21.01	2.76M
November 18, 2025	22.06	22.05	22.05	22.2	21.66	2.78M
November 17, 2025	22.4	21.99	21.99	22.6	21.93	3.42M
November 14, 2025	21.55	22.4	22.4	22.75	21.55	6.26M
November 13, 2025	21.6	21.51	21.51	21.6	21.1	1.12M
November 12, 2025	21.43	21.49	21.49	21.73	21.33	1.49M
November 11, 2025	21.36	21.43	21.43	21.67	21.3	1.54M
November 10, 2025	21.77	21.4	21.4	21.96	21.35	1.62M
November 07, 2025	21.76	21.74	21.74	22.09	21.72	1.45M
November 06, 2025	21.95	21.88	21.88	21.96	21.7	1.67M
November 05, 2025	21.5	21.86	21.86	21.88	21.32	2.18M
November 04, 2025	21.46	21.49	21.49	21.7	21.37	1.8M
November 03, 2025	21.34	21.45	21.45	21.55	21.22	1.56M
October 31, 2025	21.03	21.21	21.21	21.4	20.96	1.41M
October 30, 2025	21.3	21.02	21.02	21.5	21	2.67M
October 29, 2025	21.36	21.43	21.43	21.59	21.31	1.82M
October 28, 2025	21.6	21.47	21.47	21.89	21.38	2.21M
October 27, 2025	21.73	21.79	21.79	21.93	21.65	1.82M
October 24, 2025	22.04	21.71	21.71	22.12	21.61	2.72M
October 23, 2025	22	22.13	22.13	22.27	21.73	2.23M
October 22, 2025	22.41	22.04	22.04	22.65	21.86	3.65M
October 21, 2025	22.74	22.6	22.6	22.9	22.35	4.51M
October 20, 2025	21.99	22.96	22.96	22.96	21.91	7.28M
October 17, 2025	21.86	21.92	21.92	22.4	21.6	3.53M
October 16, 2025	22.27	21.93	21.93	22.31	21.76	3.24M
October 15, 2025	22.82	22.36	22.36	22.82	22.06	4.51M
October 14, 2025	22.15	22.8	22.8	22.8	21.82	6.85M
October 13, 2025	21.2	21.99	21.99	22.02	21.01	3.07M
October 10, 2025	21.52	21.84	21.84	22.18	21.48	4.02M
October 09, 2025	21.04	21.6	21.6	21.61	20.97	3.15M
September 30, 2025	21	21.04	21.04	21.04	20.82	1.45M
September 29, 2025	20.76	21.04	21.04	21.13	20.53	2.27M
September 26, 2025	20.52	20.76	20.76	20.92	20.3	1.36M
September 25, 2025	20.95	20.51	20.51	21.01	20.51	1.63M
September 24, 2025	20.7	20.93	20.93	21.22	20.7	1.87M
September 23, 2025	20.38	20.71	20.71	20.76	19.93	2.61M
September 22, 2025	20.62	20.54	20.54	20.65	20.27	981,300
September 19, 2025	20.25	20.52	20.52	20.6	20.21	1.43M
September 18, 2025	20.56	20.25	20.25	20.68	20.1	2.07M
September 17, 2025	20.66	20.56	20.56	20.73	20.56	1.42M
September 16, 2025	20.77	20.71	20.71	20.9	20.63	1.18M
September 15, 2025	20.83	20.76	20.76	21.01	20.75	1.14M
September 12, 2025	21.38	20.87	20.87	21.38	20.83	1.58M
September 11, 2025	21	20.91	20.91	21.05	20.61	1.57M
September 10, 2025	20.7	20.99	20.99	21.09	20.67	1.26M
September 09, 2025	20.93	20.7	20.7	20.95	20.61	1.06M
September 08, 2025	20.85	20.95	20.95	21.08	20.77	1.33M
September 05, 2025	20.65	20.77	20.77	20.77	20.37	1.34M
September 04, 2025	20.47	20.64	20.64	20.84	20.33	1.71M

Xinjiang East Universe Gas Co.Ltd. (603706.SS) SHH