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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	61.5	61.97	61.97	63.45	60.31	1.94M
November 06, 2025	61	61.99	61.99	62.17	60.53	1.88M
November 05, 2025	60.45	60.69	60.69	61.16	59.7	1.93M
November 04, 2025	62.55	61.28	61.28	64.37	61.11	1.8M
November 03, 2025	64.46	63.07	63.07	64.46	61.45	2.79M
October 31, 2025	64.02	64.32	64.32	66.44	64.02	2.39M
October 30, 2025	66.95	64.51	64.51	67.54	64.31	4.03M
October 29, 2025	67.28	68.29	68.29	69.99	66.81	4.9M
October 28, 2025	64.5	68.52	68.52	69	64.08	4.48M
October 27, 2025	65.88	65	65	67.66	65	4.31M
October 24, 2025	62.5	63.95	63.95	64.43	62.33	3.48M
October 23, 2025	63.06	62.01	62.01	63.61	61.18	2.52M
October 22, 2025	63.19	63.63	63.63	64.22	61.71	2.51M
October 21, 2025	62.8	63.46	63.46	63.88	62.29	2.14M
October 20, 2025	64.18	62.8	62.8	64.5	62.4	2.47M
October 17, 2025	66.59	62.98	62.98	66.63	62.88	3.8M
October 16, 2025	67.9	65.75	65.75	67.9	65	4.02M
October 15, 2025	71.02	68.16	68.16	71.02	66	5.56M
October 14, 2025	77.25	71	71	77.62	70.4	9.1M
October 13, 2025	67.49	77.18	77.18	77.5	66	11.18M
October 10, 2025	65.38	68.59	68.59	71	63.54	7.07M
October 09, 2025	66	66.44	66.44	68.94	64.48	5.81M
September 30, 2025	64.5	65	65	66.45	63.81	4.79M
September 29, 2025	64.03	63.99	63.99	64.7	63.2	4.01M
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

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