Anhui Province Natural Gas DevelopmentCo.,Ltd. (603689.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 8.05 | 8.31 | 8.01 | 8.22 | 8.22 | 3,402,720 |
| 27 June 2024 | 8.14 | 8.17 | 8.00 | 8.03 | 8.03 | 1,638,440 |
| 26 June 2024 | 8.05 | 8.17 | 7.99 | 8.17 | 8.17 | 1,827,648 |
| 25 June 2024 | 8.09 | 8.14 | 7.96 | 8.04 | 8.04 | 2,595,368 |
| 24 June 2024 | 8.20 | 8.20 | 7.90 | 8.00 | 8.00 | 2,880,428 |
| 21 June 2024 | 8.18 | 8.26 | 8.13 | 8.19 | 8.19 | 2,344,228 |
| 20 June 2024 | 8.24 | 8.31 | 8.16 | 8.16 | 8.16 | 2,002,838 |
| 19 June 2024 | 8.27 | 8.32 | 8.19 | 8.22 | 8.22 | 2,038,780 |
| 18 June 2024 | 8.28 | 8.34 | 8.24 | 8.27 | 8.27 | 2,849,580 |
| 17 June 2024 | 8.40 | 8.49 | 8.29 | 8.30 | 8.30 | 3,023,947 |
| 14 June 2024 | 8.80 | 8.83 | 8.70 | 8.77 | 8.77 | 2,389,687 |
| 13 June 2024 | 8.88 | 8.88 | 8.75 | 8.80 | 8.80 | 2,416,480 |
| 12 June 2024 | 8.68 | 8.90 | 8.64 | 8.88 | 8.88 | 2,667,211 |
| 11 June 2024 | 8.82 | 8.85 | 8.66 | 8.72 | 8.72 | 2,194,540 |
| 07 June 2024 | 8.63 | 8.83 | 8.63 | 8.82 | 8.82 | 3,521,880 |
| 06 June 2024 | 8.63 | 8.69 | 8.49 | 8.64 | 8.64 | 4,312,040 |
| 05 June 2024 | 8.81 | 8.87 | 8.60 | 8.62 | 8.62 | 2,362,900 |
| 04 June 2024 | 8.84 | 8.90 | 8.75 | 8.89 | 8.89 | 2,596,300 |
| 03 June 2024 | 9.00 | 9.06 | 8.78 | 8.84 | 8.84 | 3,346,040 |
| 31 May 2024 | 9.05 | 9.18 | 9.02 | 9.02 | 9.02 | 2,427,100 |
| 30 May 2024 | 9.21 | 9.23 | 9.02 | 9.06 | 9.06 | 2,696,740 |
| 29 May 2024 | 9.24 | 9.28 | 9.11 | 9.22 | 9.22 | 2,938,940 |
| 28 May 2024 | 9.23 | 9.33 | 9.18 | 9.22 | 9.22 | 2,964,400 |
| 27 May 2024 | 9.13 | 9.24 | 9.11 | 9.23 | 9.23 | 2,347,040 |
| 24 May 2024 | 9.12 | 9.29 | 9.11 | 9.13 | 9.13 | 2,995,660 |
| 23 May 2024 | 9.19 | 9.34 | 9.03 | 9.17 | 9.17 | 4,374,940 |
| 22 May 2024 | 9.24 | 9.32 | 9.13 | 9.19 | 9.19 | 2,820,540 |
| 21 May 2024 | 9.30 | 9.35 | 9.20 | 9.28 | 9.28 | 2,490,640 |
| 20 May 2024 | 9.15 | 9.37 | 9.12 | 9.35 | 9.35 | 4,242,220 |
| 17 May 2024 | 9.13 | 9.20 | 9.06 | 9.14 | 9.14 | 2,525,348 |
| 16 May 2024 | 9.15 | 9.22 | 9.07 | 9.11 | 9.11 | 3,086,488 |
| 15 May 2024 | 9.29 | 9.33 | 9.13 | 9.14 | 9.14 | 4,212,600 |
| 14 May 2024 | 9.38 | 9.44 | 9.28 | 9.30 | 9.30 | 6,533,080 |
| 13 May 2024 | 9.20 | 9.54 | 9.18 | 9.50 | 9.50 | 7,987,080 |
| 10 May 2024 | 9.15 | 9.24 | 9.11 | 9.21 | 9.21 | 2,953,700 |
| 09 May 2024 | 9.05 | 9.18 | 9.04 | 9.12 | 9.12 | 2,530,280 |
| 08 May 2024 | 9.12 | 9.19 | 9.06 | 9.09 | 9.09 | 2,651,250 |
| 07 May 2024 | 9.28 | 9.28 | 9.07 | 9.15 | 9.15 | 4,076,400 |
| 06 May 2024 | 9.05 | 9.26 | 9.00 | 9.24 | 9.24 | 5,819,600 |
| 30 Apr 2024 | 8.81 | 8.98 | 8.78 | 8.94 | 8.94 | 4,640,800 |
| 29 Apr 2024 | 8.66 | 8.84 | 8.54 | 8.84 | 8.84 | 3,959,800 |
| 26 Apr 2024 | 8.69 | 8.77 | 8.61 | 8.63 | 8.63 | 3,563,520 |
| 25 Apr 2024 | 8.71 | 8.82 | 8.67 | 8.73 | 8.73 | 2,460,480 |
| 24 Apr 2024 | 8.64 | 8.72 | 8.57 | 8.71 | 8.71 | 2,367,530 |
| 23 Apr 2024 | 8.57 | 8.74 | 8.54 | 8.57 | 8.57 | 3,115,260 |
| 22 Apr 2024 | 8.88 | 8.91 | 8.55 | 8.64 | 8.64 | 4,561,120 |
| 19 Apr 2024 | 8.66 | 9.03 | 8.63 | 8.87 | 8.87 | 4,349,360 |
| 18 Apr 2024 | 8.81 | 8.88 | 8.62 | 8.67 | 8.67 | 4,590,380 |
| 17 Apr 2024 | 8.45 | 8.82 | 8.45 | 8.81 | 8.81 | 5,431,880 |
| 16 Apr 2024 | 8.78 | 8.86 | 8.37 | 8.38 | 8.38 | 7,256,012 |
| 15 Apr 2024 | 8.96 | 9.17 | 8.59 | 8.87 | 8.87 | 8,513,945 |
| 12 Apr 2024 | 9.11 | 9.19 | 9.04 | 9.13 | 9.13 | 3,690,400 |
| 11 Apr 2024 | 8.99 | 9.15 | 8.90 | 9.09 | 9.09 | 4,024,580 |
| 10 Apr 2024 | 9.00 | 9.11 | 8.94 | 9.00 | 9.00 | 3,357,380 |
| 09 Apr 2024 | 8.92 | 9.07 | 8.91 | 9.04 | 9.04 | 3,357,368 |
| 08 Apr 2024 | 8.99 | 9.06 | 8.89 | 8.93 | 8.93 | 4,743,280 |
| 03 Apr 2024 | 9.01 | 9.10 | 8.86 | 8.96 | 8.96 | 6,845,250 |
| 02 Apr 2024 | 8.50 | 9.15 | 8.50 | 9.02 | 9.02 | 10,884,120 |
| 01 Apr 2024 | 8.52 | 8.54 | 8.44 | 8.54 | 8.54 | 3,293,412 |
| 29 Mar 2024 | 8.23 | 8.48 | 8.22 | 8.53 | 8.53 | 2,037,160 |
| 28 Mar 2024 | 8.11 | 8.28 | 8.10 | 8.23 | 8.23 | 2,424,140 |
| 27 Mar 2024 | 8.26 | 8.32 | 8.16 | 8.16 | 8.16 | 2,756,140 |
| 26 Mar 2024 | 8.26 | 8.29 | 8.10 | 8.25 | 8.25 | 3,171,260 |
| 25 Mar 2024 | 8.34 | 8.39 | 8.22 | 8.22 | 8.22 | 3,057,659 |
| 22 Mar 2024 | 8.37 | 8.43 | 8.24 | 8.31 | 8.31 | 3,195,517 |
| 21 Mar 2024 | 8.38 | 8.42 | 8.32 | 8.40 | 8.40 | 2,575,200 |
| 20 Mar 2024 | 8.32 | 8.40 | 8.20 | 8.40 | 8.40 | 3,118,087 |
| 19 Mar 2024 | 8.37 | 8.46 | 8.27 | 8.29 | 8.29 | 3,239,160 |
| 18 Mar 2024 | 8.22 | 8.39 | 8.21 | 8.36 | 8.36 | 4,561,400 |
| 15 Mar 2024 | 8.11 | 8.19 | 8.01 | 8.18 | 8.18 | 3,328,420 |
| 14 Mar 2024 | 8.05 | 8.18 | 8.04 | 8.08 | 8.08 | 4,040,640 |
| 13 Mar 2024 | 8.06 | 8.11 | 7.98 | 8.05 | 8.05 | 3,113,940 |
| 12 Mar 2024 | 8.19 | 8.20 | 8.03 | 8.11 | 8.11 | 3,629,880 |
| 11 Mar 2024 | 8.09 | 8.15 | 8.05 | 8.15 | 8.15 | 3,388,490 |
| 08 Mar 2024 | 8.05 | 8.13 | 7.98 | 8.09 | 8.09 | 3,978,020 |
| 07 Mar 2024 | 7.83 | 8.15 | 7.82 | 8.04 | 8.04 | 8,034,920 |
| 06 Mar 2024 | 7.74 | 7.90 | 7.70 | 7.84 | 7.84 | 5,430,340 |
| 05 Mar 2024 | 7.74 | 7.82 | 7.70 | 7.73 | 7.73 | 4,220,740 |
| 04 Mar 2024 | 7.73 | 7.80 | 7.62 | 7.80 | 7.80 | 4,514,040 |
| 01 Mar 2024 | 7.70 | 7.80 | 7.65 | 7.75 | 7.75 | 4,636,540 |
| 29 Feb 2024 | 7.45 | 7.69 | 7.40 | 7.68 | 7.68 | 6,429,060 |
| 28 Feb 2024 | 7.84 | 7.96 | 7.46 | 7.49 | 7.49 | 6,691,160 |
| 27 Feb 2024 | 7.72 | 7.85 | 7.70 | 7.84 | 7.84 | 3,088,500 |
| 26 Feb 2024 | 7.80 | 7.85 | 7.68 | 7.74 | 7.74 | 4,391,660 |
| 23 Feb 2024 | 7.67 | 7.80 | 7.63 | 7.80 | 7.80 | 4,567,040 |
| 22 Feb 2024 | 7.57 | 7.69 | 7.54 | 7.69 | 7.69 | 4,824,160 |
| 21 Feb 2024 | 7.55 | 7.71 | 7.49 | 7.55 | 7.55 | 5,232,260 |
| 20 Feb 2024 | 7.57 | 7.60 | 7.45 | 7.56 | 7.56 | 3,877,500 |
| 19 Feb 2024 | 7.34 | 7.65 | 7.26 | 7.57 | 7.57 | 10,216,180 |
| 08 Feb 2024 | 6.87 | 7.35 | 6.79 | 7.28 | 7.28 | 10,152,040 |
| 07 Feb 2024 | 6.93 | 7.07 | 6.75 | 6.87 | 6.87 | 10,707,448 |
| 06 Feb 2024 | 6.58 | 7.14 | 6.31 | 6.97 | 6.97 | 11,147,340 |
| 05 Feb 2024 | 7.14 | 7.15 | 6.47 | 6.67 | 6.67 | 10,330,040 |
| 02 Feb 2024 | 7.49 | 7.61 | 7.05 | 7.18 | 7.18 | 6,938,060 |
| 01 Feb 2024 | 7.73 | 7.80 | 7.41 | 7.50 | 7.50 | 6,506,820 |
| 31 Jan 2024 | 7.95 | 8.14 | 7.76 | 7.77 | 7.77 | 5,313,560 |
| 30 Jan 2024 | 8.19 | 8.30 | 8.03 | 8.06 | 8.06 | 3,820,293 |
| 29 Jan 2024 | 8.45 | 8.46 | 8.21 | 8.22 | 8.22 | 4,344,200 |
| 26 Jan 2024 | 8.20 | 8.51 | 8.17 | 8.40 | 8.40 | 5,588,220 |
| 25 Jan 2024 | 7.88 | 8.23 | 7.88 | 8.22 | 8.22 | 5,140,920 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.