UK markets closed

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
16.06+0.04 (+0.25%)
At close: 03:00PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202416.0016.1915.8816.0616.062,839,900
16 May 202415.9016.2515.8816.0216.023,393,900
15 May 202416.7816.8516.2216.2716.275,683,200
14 May 202417.3417.5416.9517.0117.017,018,500
13 May 202416.8518.1416.8217.9117.919,833,900
10 May 202416.3816.9716.2116.9516.957,599,900
09 May 202416.1716.4116.0316.3516.354,955,200
08 May 202416.2216.2915.9516.0716.072,909,400
07 May 202416.2816.3216.0116.2516.254,277,100
06 May 202416.1816.4815.8216.3616.366,971,997
30 Apr 202415.9016.4915.9016.2016.208,747,202
29 Apr 202415.6516.1915.6415.8515.858,453,302
26 Apr 202416.5417.5015.9015.9515.9514,693,535
25 Apr 202415.0916.5314.9316.5316.5310,385,220
24 Apr 202415.0315.0314.5815.0315.037,364,825
23 Apr 202413.4913.6713.3613.6613.661,609,800
22 Apr 202413.4713.5713.3113.3513.351,359,800
19 Apr 202413.1113.8313.1113.5713.572,260,200
18 Apr 202413.5913.5913.2313.2813.281,967,500
17 Apr 202412.9013.4912.8013.4913.492,483,500
16 Apr 202413.5513.5512.6512.6712.672,789,900
15 Apr 202414.0314.1913.1113.6613.662,923,200
12 Apr 202414.2614.4514.0514.1014.103,113,900
11 Apr 202414.5714.6014.1214.4114.414,480,700
10 Apr 202414.3815.3614.2014.8514.856,794,115
09 Apr 202414.2514.3014.0314.3014.301,796,915
08 Apr 202414.1914.4514.1214.2214.222,527,018
03 Apr 202414.1114.5014.0314.2614.262,663,216
02 Apr 202414.1014.5014.0814.2614.262,494,016
01 Apr 202413.9214.0213.8514.0214.021,661,500
29 Mar 202413.7513.8913.6113.9013.90750,849
28 Mar 202413.4113.7413.2513.5613.561,266,200
27 Mar 202413.7013.8913.3013.3513.351,418,400
26 Mar 202413.5813.7813.4113.7013.701,523,400
25 Mar 202413.7814.0713.6113.6213.622,181,300
22 Mar 202414.0614.1713.7913.8513.851,879,795
21 Mar 202414.1014.2314.0014.1514.151,524,500
20 Mar 202413.9914.1613.9614.1314.131,597,615
19 Mar 202414.1514.2113.9814.0414.041,813,982
18 Mar 202413.9314.1713.8414.1614.162,736,900
15 Mar 202413.8013.9613.7113.9413.942,136,200
14 Mar 202413.8113.9313.5513.7913.792,351,500
13 Mar 202413.9013.9213.7313.8613.862,654,800
12 Mar 202414.6014.7913.8514.0014.006,773,510
11 Mar 202413.3014.3213.0514.3214.324,140,010
08 Mar 202413.0013.0812.8213.0213.02928,400
07 Mar 202413.1213.2512.9113.0013.001,474,900
06 Mar 202412.7513.1912.6913.0913.091,682,900
05 Mar 202413.0813.0812.7012.7612.761,449,500
04 Mar 202413.3413.3412.8913.1013.101,908,200
01 Mar 202413.0313.2813.0313.2513.251,772,900
29 Feb 202412.3813.0312.3213.0213.022,335,200
28 Feb 202413.7213.9512.5112.5312.534,416,700
27 Feb 202413.3713.7013.3313.6913.691,920,400
26 Feb 202413.4613.7713.1713.4913.492,015,300
23 Feb 202412.8913.3512.8913.3313.332,078,400
22 Feb 202412.6012.8812.5312.8812.882,072,300
21 Feb 202412.3112.9412.3112.6012.602,305,500
20 Feb 202412.3612.5312.1612.4712.471,492,389
19 Feb 202412.1812.6512.1512.4512.453,205,297
08 Feb 202411.1012.1611.0112.1512.153,679,042
07 Feb 202411.5311.5510.7311.0511.053,568,425
06 Feb 202411.3511.9110.5111.4611.462,997,000
05 Feb 202412.4212.5611.4111.4411.443,331,200
02 Feb 202413.4813.6512.2012.6812.682,414,700
01 Feb 202413.7813.7813.1313.4413.441,613,000
31 Jan 202414.4314.5913.7013.7613.761,519,100
30 Jan 202414.7314.9414.4314.4514.451,157,800
29 Jan 202415.3615.3714.8514.8714.871,380,200
26 Jan 202415.2015.5815.0315.4115.411,959,700
25 Jan 202414.7015.1014.4315.0815.081,752,900
24 Jan 202414.2614.5213.8014.4114.411,390,000
23 Jan 202414.3014.4113.9514.2514.251,719,200
22 Jan 202415.4815.4914.0414.2314.231,959,900
19 Jan 202415.6015.6915.3115.3515.351,090,400
18 Jan 202415.7615.8215.2415.6015.601,539,700
17 Jan 202416.1816.2915.8515.8515.85919,300
16 Jan 202416.5016.6016.0016.2116.211,346,400
15 Jan 202416.5816.7516.3516.5916.59793,200
12 Jan 202416.5116.7116.5016.5916.59954,600
11 Jan 202416.3116.5416.2516.5316.531,044,600
10 Jan 202416.5816.5816.0916.3116.311,077,400
09 Jan 202416.2516.6616.1816.4216.421,209,100
08 Jan 202416.6816.6916.1816.1816.181,172,700
05 Jan 202417.0417.0416.5416.6316.631,359,400
04 Jan 202417.1017.1016.8316.9616.961,581,500
03 Jan 202416.8117.0016.7416.9416.941,318,400
02 Jan 202416.5217.0216.4616.8516.852,367,300
29 Dec 202316.5016.6016.3916.5316.531,491,600
28 Dec 202316.3016.5516.2216.4616.461,251,300
27 Dec 202316.3016.5016.1316.4016.401,030,800
26 Dec 202316.3516.4216.1516.3016.30990,200
25 Dec 202316.3616.4216.1116.3316.33996,200
22 Dec 202316.6616.8416.4316.4716.471,469,500
21 Dec 202316.5916.8116.2016.7116.711,537,800
20 Dec 202316.5916.9416.5716.6016.601,407,700
19 Dec 202316.8516.9916.4816.6416.641,908,800
18 Dec 202317.1417.2416.7816.8616.861,899,800
15 Dec 202317.4017.6017.1517.2517.252,573,915
14 Dec 202317.3217.5617.0917.4417.443,352,515
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...