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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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