UK markets close in 7 hours 11 minutes

Hubei Heyuan Gas Co.,Ltd. (002971.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
24.34+0.77 (+3.27%)
At close: 03:04PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202424.2724.3823.3024.3424.341,368,900
25 Jun 202423.5023.8123.3123.5723.571,068,000
24 Jun 202424.3424.3423.4323.4323.431,122,400
21 Jun 202424.2724.5523.8724.4124.41808,900
20 Jun 202424.6124.8424.2524.2824.281,549,400
19 Jun 202425.0225.0224.3224.5824.581,733,300
18 Jun 202425.0025.2424.7824.8424.841,447,400
17 Jun 202424.9725.2724.9225.0025.00850,600
14 Jun 202425.1525.2924.7625.2725.27974,300
13 Jun 202425.7425.8324.9425.1525.151,645,500
12 Jun 202425.7926.4925.7025.7525.751,277,300
11 Jun 202425.3825.9125.1525.8925.891,475,896
07 Jun 202425.7126.1025.3825.3825.381,253,496
06 Jun 202426.3626.4625.3525.5225.522,146,900
05 Jun 202427.0727.2426.3526.3626.361,012,300
04 Jun 202426.6827.2026.4527.0727.071,458,400
03 Jun 202427.6327.7526.6026.8626.861,646,419
31 May 202427.5527.8427.4427.6627.66974,165
30 May 202427.6328.1427.4227.5627.561,309,700
29 May 202427.1027.6926.9427.6527.651,079,259
28 May 202427.1727.6626.9527.1127.111,005,600
27 May 202427.7527.8126.7227.2227.221,990,259
24 May 202427.9028.0027.4527.7327.731,285,447
23 May 202428.8828.8927.6027.7327.732,188,100
22 May 202428.7829.1628.4528.8828.881,388,259
21 May 202428.9029.1628.6928.9028.901,228,100
20 May 202428.5629.2828.4028.8628.861,835,600
17 May 202428.4228.8028.2228.5628.561,332,700
16 May 202427.7428.7627.4328.3628.362,205,985
15 May 202427.5027.8627.3427.5827.58945,085
14 May 202427.1427.9127.1127.5527.551,663,400
13 May 202427.9428.1927.0227.1427.141,882,500
10 May 202429.5029.5528.1128.2128.213,055,885
09 May 202428.8029.9628.7229.5029.503,127,700
08 May 202429.0629.3228.7228.8128.811,873,900
07 May 202428.5529.3328.3229.1529.152,718,200
06 May 202428.1028.8027.8528.6228.622,798,743
30 Apr 202427.4528.2027.1528.0928.093,048,643
29 Apr 202427.1927.2626.7227.2327.231,610,684
26 Apr 202427.2027.9727.0727.1927.192,028,800
25 Apr 202427.0627.8226.5627.3927.391,826,000
24 Apr 202426.6527.7026.5527.5727.571,771,400
23 Apr 202427.1827.7726.6626.6826.681,439,600
22 Apr 202426.6127.7526.5327.1727.171,513,200
19 Apr 202427.1527.4426.6726.8626.861,323,300
18 Apr 202427.9127.9527.1027.1527.151,422,600
17 Apr 202426.2027.6626.2027.6627.662,319,200
16 Apr 202427.3127.3125.7026.0626.062,951,659
15 Apr 202428.0028.4726.8327.4027.403,189,359
12 Apr 202428.9829.0928.2028.3228.321,707,200
11 Apr 202428.3029.2228.1228.9728.972,590,206
10 Apr 202428.7429.5028.3028.5228.522,758,400
09 Apr 202427.7129.3027.6228.9028.903,650,700
08 Apr 202428.0728.2827.6027.7527.752,116,420
03 Apr 202427.3328.2327.3028.0728.072,347,800
02 Apr 202427.7027.9127.1527.3827.381,499,301
01 Apr 202427.2228.2527.2227.7027.702,293,000
29 Mar 202426.8827.0626.5727.0127.01646,200
28 Mar 202426.8327.4026.5826.8326.832,129,200
27 Mar 202427.0027.4026.5026.8326.831,585,300
26 Mar 202426.8427.3026.6327.0327.031,289,800
25 Mar 202427.0827.8026.7726.8226.821,580,100
22 Mar 202427.9027.9426.7927.2227.222,259,200
21 Mar 202428.3328.3627.6827.9027.901,833,700
20 Mar 202427.9828.3027.9228.0628.061,423,400
19 Mar 202428.2828.5627.8828.1528.151,739,900
18 Mar 202427.6028.3327.3328.3028.302,429,086
15 Mar 202426.7127.7126.6227.5027.502,325,000
14 Mar 202426.6927.5026.3826.8726.871,947,000
13 Mar 202426.5127.1726.4026.7026.701,702,947
12 Mar 202426.9027.1626.3426.7826.782,171,479
11 Mar 202425.0727.4724.9126.9426.943,863,347
08 Mar 202424.3825.3524.3325.1725.171,368,800
07 Mar 202424.9325.4024.2524.4124.411,760,400
06 Mar 202424.5025.1824.5024.9524.951,187,724
05 Mar 202425.2025.4224.6924.7424.741,514,800
04 Mar 202425.4125.6224.7325.3125.311,845,000
01 Mar 202425.9926.2225.2125.5825.582,496,900
29 Feb 202423.8825.6023.6025.4525.453,168,979
28 Feb 202425.8526.1424.0524.2224.223,354,840
27 Feb 202424.9926.0624.2026.0626.062,514,300
26 Feb 202424.7525.1024.0824.6524.651,488,500
23 Feb 202424.1524.7623.6624.6624.661,812,000
22 Feb 202424.2024.5523.9024.1224.121,317,156
21 Feb 202423.9324.8323.6224.1024.101,510,712
20 Feb 202423.9424.2823.2324.0524.051,236,544
19 Feb 202423.5724.6023.5724.0624.062,112,600
08 Feb 202422.0524.0021.6823.5523.552,540,619
07 Feb 202421.3322.2421.0021.9621.962,821,052
06 Feb 202420.1722.2219.1921.3921.392,883,943
05 Feb 202418.9021.2518.9020.3720.374,164,182
02 Feb 202423.1323.3020.8320.8320.834,138,784
01 Feb 202423.1023.7622.3223.1423.142,778,300
31 Jan 202423.8024.2922.7623.2123.212,552,252
30 Jan 202425.0025.5023.8423.9423.942,613,900
29 Jan 202426.8426.8425.3125.3225.322,352,500
26 Jan 202427.3027.6826.7526.8426.842,373,200
25 Jan 202426.4527.5025.6827.3527.353,141,752
24 Jan 202426.4826.8325.0326.4026.403,208,782
23 Jan 202425.4126.9324.0026.5126.513,769,170
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...