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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	20.94	20.47	20.47	21.08	20.46	1.42M
September 02, 2025	21.4	21	21	21.4	20.68	2.36M
September 01, 2025	21.06	21.36	21.36	21.41	20.88	2.01M
August 29, 2025	21	21.1	21.1	21.14	20.9	1.93M
August 28, 2025	21.34	20.99	20.99	21.6	20.42	4.51M
August 27, 2025	22.48	21.46	21.46	22.49	21.45	4.55M
August 26, 2025	22.26	22.4	22.4	22.58	22.16	3.17M
August 25, 2025	22.11	22.28	22.28	22.29	22.01	3.27M
August 22, 2025	22.42	22.12	22.12	22.49	21.95	3.34M
August 21, 2025	22.16	22.42	22.42	22.64	22	4.76M
August 20, 2025	22	22.16	22.16	22.26	21.89	2.79M
August 19, 2025	22.28	22.14	22.14	22.28	21.8	4.96M
August 18, 2025	22.6	22.32	22.32	22.73	22.28	6.36M
August 15, 2025	22.39	22.6	22.6	22.69	22.04	7.37M
August 14, 2025	24	22.39	22.39	24.15	22.35	12.18M
August 13, 2025	24.6	23.89	23.89	25.17	23.7	16.2M
August 12, 2025	22.29	24.52	24.52	24.52	22.15	15.68M
August 11, 2025	21.85	22.29	22.29	22.76	21.69	8.27M
August 08, 2025	21.45	21.84	21.84	22.19	21.42	6.84M
August 07, 2025	21.28	21.44	21.44	21.63	21.12	4.92M
August 06, 2025	21.1	21.29	21.29	21.41	20.85	4.13M
August 05, 2025	21.2	21.04	21.04	21.2	20.8	2.91M
August 04, 2025	20.9	21.1	21.1	21.47	20.74	4.84M
August 01, 2025	20.77	21.07	21.07	21.16	20.5	4.14M
July 31, 2025	21.25	20.7	20.7	21.26	20.59	5.2M
July 30, 2025	20.47	21.28	21.28	21.29	20.45	9.12M
July 29, 2025	20.35	20.47	20.47	20.74	20.29	3.02M
July 28, 2025	20.56	20.43	20.43	20.57	20.27	1.66M
July 25, 2025	20.23	20.42	20.42	20.53	20.2	2.36M
July 24, 2025	20.1	20.27	20.27	20.34	20.1	1.76M
July 23, 2025	20.53	20.19	20.19	20.54	20.17	2.75M
July 22, 2025	20.35	20.52	20.52	20.57	20.19	3.74M
July 21, 2025	20.18	20.37	20.37	20.46	20.11	2.64M
July 18, 2025	20.29	20.18	20.18	20.34	20.11	1.92M
July 17, 2025	20.18	20.3	20.3	20.4	20.13	2.07M
July 16, 2025	20.16	20.19	20.19	20.3	20.08	1.69M
July 15, 2025	20.41	20.16	20.16	20.46	20.02	2.82M
July 14, 2025	20.05	20.49	20.49	20.66	20.05	3.87M
July 11, 2025	20.26	20.14	20.14	20.28	20.08	2.57M
July 10, 2025	20.06	20.28	20.28	20.53	19.92	2.63M
July 09, 2025	20.42	20.07	20.07	20.43	20.01	3.02M
July 08, 2025	20.3	20.41	20.41	20.41	20.1	3.5M
July 07, 2025	20.13	20.23	20.23	20.31	20	3.11M

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