Guangdong Huate Gas Co., Ltd - 688268.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	66.66	64.75	64.75	67.03	64.6	6.4M
September 25, 2025	64.03	67.65	67.65	69.68	63.28	10.47M
September 24, 2025	60.5	64.78	64.78	68.09	60	11.21M
September 23, 2025	58.57	60.88	60.88	61	57.01	4.92M
September 22, 2025	59.66	59	59	59.95	58.31	3.99M
September 19, 2025	57.37	58.57	58.57	59.57	57.2	4.8M
September 18, 2025	56.96	57.89	57.89	59.3	56.61	5.59M
September 17, 2025	55.55	57.38	57.38	58.2	55.55	4.02M
September 16, 2025	55.07	55.28	55.28	55.59	55.05	1.76M
September 15, 2025	55	55.44	55.44	55.66	54.51	2.62M
September 12, 2025	56.03	56.22	56.22	57.18	55.49	2.42M
September 11, 2025	54.63	56.03	56.03	56.34	54.16	2.36M
September 10, 2025	55.57	54.77	54.77	55.98	54.7	1.76M
September 09, 2025	57.18	55.57	55.57	57.4	55.31	2.34M
September 08, 2025	55.6	57.66	57.66	57.75	55.19	3.57M
September 05, 2025	53.9	55.6	55.6	55.79	53.9	2.44M
September 04, 2025	56.11	53.89	53.89	56.7	52.9	4.01M
September 03, 2025	56.25	56.25	56.25	57.84	55.55	3.29M
September 02, 2025	58.49	56.4	56.4	59.44	55.61	4.25M
September 01, 2025	57.89	58.61	58.61	60.44	57.82	4.08M
August 29, 2025	58.75	57.47	57.47	58.9	57	3.95M
August 28, 2025	56.76	58.98	58.98	59.12	56.65	5.68M
August 27, 2025	59.61	57.83	57.83	60.99	57.82	5.22M
August 26, 2025	59.06	59.4	59.4	60.36	58.33	3.7M
August 25, 2025	61.8	59.67	59.67	61.9	59.09	5.59M
August 22, 2025	58.99	60.59	60.59	61.33	58.93	4.96M
August 21, 2025	60.44	59.08	59.08	60.46	58.61	2.69M
August 20, 2025	60	59.84	59.84	60.56	58.38	3.5M
August 19, 2025	61.42	59.66	59.66	61.42	59.6	4.47M
August 18, 2025	60.8	61.5	61.5	62.4	59.6	6.9M
August 15, 2025	58.34	60.47	60.47	62.17	58.34	7.02M
August 14, 2025	62.48	58.63	58.63	62.88	58.5	8.95M
August 13, 2025	56.92	62.47	62.47	63.1	56.81	11.47M
August 12, 2025	54.55	55.5	55.5	55.83	53.63	4.2M
August 11, 2025	54.3	54.54	54.54	54.85	53.5	2.94M
August 08, 2025	54.11	54.35	54.35	55.89	54.01	3.22M
August 07, 2025	54.74	54.45	54.45	54.83	53.89	2.53M
August 06, 2025	53.22	54.41	54.41	55.13	53.09	4.24M
August 05, 2025	53.6	53.19	53.19	54.05	52.9	2.28M
August 04, 2025	51.61	53.32	53.32	53.6	51.33	2.9M
August 01, 2025	51.75	52.42	52.42	53.98	51.32	4.03M
July 31, 2025	52.68	51.75	51.75	53.08	51.5	3.05M
July 30, 2025	53.35	52.8	52.8	54.33	52.43	3.04M
July 29, 2025	52.77	53.32	53.32	53.87	52.08	3.35M
July 28, 2025	53.19	52.38	52.38	53.25	52.18	2.37M
July 25, 2025	52.49	52.89	52.89	52.98	51.8	2.9M
July 24, 2025	51.42	52.19	52.19	52.5	51.33	3.04M
July 23, 2025	50.82	51.3	51.3	52.55	50.31	3.65M
July 22, 2025	50.49	50.8	50.8	51.19	50.43	2.2M
July 21, 2025	50.39	50.5	50.5	50.55	50.12	1.59M
July 18, 2025	50.28	50.49	50.49	50.54	49.7	1.57M
July 17, 2025	49.6	50.11	50.11	50.13	49.51	1.26M
July 16, 2025	49.99	49.64	49.64	50.27	49.42	1.45M
July 15, 2025	50.32	50.09	50.09	50.53	49.5	1.59M
July 14, 2025	50.38	50.09	50.09	50.81	50	1.37M
July 11, 2025	50.12	50.42	50.42	50.83	49.9	1.74M
July 10, 2025	49.95	50.39	50.39	50.49	49.95	1.41M
July 09, 2025	50.86	50.09	50.09	50.86	49.97	1.98M
July 08, 2025	51.24	50.59	50.59	51.3	50.36	2.99M
July 07, 2025	48.88	50.99	50.99	51.55	48.49	4.56M

Guangdong Huate Gas Co., Ltd (688268.SS) SHH