Canada markets closed

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

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
16.74+0.31 (+1.89%)
At close: 03:00PM CST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202416.4016.8216.3016.7416.744,027,095
May 20, 202416.1416.4916.1016.4316.433,247,800
May 17, 202416.0016.1915.8816.0616.062,839,900
May 16, 202415.9016.2515.8816.0216.023,393,900
May 15, 202416.7816.8516.2216.2716.275,683,200
May 14, 202417.3417.5416.9517.0117.017,018,500
May 13, 202416.8518.1416.8217.9117.919,833,900
May 10, 202416.3816.9716.2116.9516.957,599,900
May 09, 202416.1716.4116.0316.3516.354,955,200
May 08, 202416.2216.2915.9516.0716.072,909,400
May 07, 202416.2816.3216.0116.2516.254,277,100
May 06, 202416.1816.4815.8216.3616.366,971,997
Apr 30, 202415.9016.4915.9016.2016.208,747,202
Apr 29, 202415.6516.1915.6415.8515.858,453,302
Apr 26, 202416.5417.5015.9015.9515.9514,693,535
Apr 25, 202415.0916.5314.9316.5316.5310,385,220
Apr 24, 202415.0315.0314.5815.0315.037,364,825
Apr 23, 202413.4913.6713.3613.6613.661,609,800
Apr 22, 202413.4713.5713.3113.3513.351,359,800
Apr 19, 202413.1113.8313.1113.5713.572,260,200
Apr 18, 202413.5913.5913.2313.2813.281,967,500
Apr 17, 202412.9013.4912.8013.4913.492,483,500
Apr 16, 202413.5513.5512.6512.6712.672,789,900
Apr 15, 202414.0314.1913.1113.6613.662,923,200
Apr 12, 202414.2614.4514.0514.1014.103,113,900
Apr 11, 202414.5714.6014.1214.4114.414,480,700
Apr 10, 202414.3815.3614.2014.8514.856,794,115
Apr 09, 202414.2514.3014.0314.3014.301,796,915
Apr 08, 202414.1914.4514.1214.2214.222,527,018
Apr 03, 202414.1114.5014.0314.2614.262,663,216
Apr 02, 202414.1014.5014.0814.2614.262,494,016
Apr 01, 202413.9214.0213.8514.0214.021,661,500
Mar 29, 202413.7513.8913.6113.9013.90750,849
Mar 28, 202413.4113.7413.2513.5613.561,266,200
Mar 27, 202413.7013.8913.3013.3513.351,418,400
Mar 26, 202413.5813.7813.4113.7013.701,523,400
Mar 25, 202413.7814.0713.6113.6213.622,181,300
Mar 22, 202414.0614.1713.7913.8513.851,879,795
Mar 21, 202414.1014.2314.0014.1514.151,524,500
Mar 20, 202413.9914.1613.9614.1314.131,597,615
Mar 19, 202414.1514.2113.9814.0414.041,813,982
Mar 18, 202413.9314.1713.8414.1614.162,736,900
Mar 15, 202413.8013.9613.7113.9413.942,136,200
Mar 14, 202413.8113.9313.5513.7913.792,351,500
Mar 13, 202413.9013.9213.7313.8613.862,654,800
Mar 12, 202414.6014.7913.8514.0014.006,773,510
Mar 11, 202413.3014.3213.0514.3214.324,140,010
Mar 08, 202413.0013.0812.8213.0213.02928,400
Mar 07, 202413.1213.2512.9113.0013.001,474,900
Mar 06, 202412.7513.1912.6913.0913.091,682,900
Mar 05, 202413.0813.0812.7012.7612.761,449,500
Mar 04, 202413.3413.3412.8913.1013.101,908,200
Mar 01, 202413.0313.2813.0313.2513.251,772,900
Feb 29, 202412.3813.0312.3213.0213.022,335,200
Feb 28, 202413.7213.9512.5112.5312.534,416,700
Feb 27, 202413.3713.7013.3313.6913.691,920,400
Feb 26, 202413.4613.7713.1713.4913.492,015,300
Feb 23, 202412.8913.3512.8913.3313.332,078,400
Feb 22, 202412.6012.8812.5312.8812.882,072,300
Feb 21, 202412.3112.9412.3112.6012.602,305,500
Feb 20, 202412.3612.5312.1612.4712.471,492,389
Feb 19, 202412.1812.6512.1512.4512.453,205,297
Feb 08, 202411.1012.1611.0112.1512.153,679,042
Feb 07, 202411.5311.5510.7311.0511.053,568,425
Feb 06, 202411.3511.9110.5111.4611.462,997,000
Feb 05, 202412.4212.5611.4111.4411.443,331,200
Feb 02, 202413.4813.6512.2012.6812.682,414,700
Feb 01, 202413.7813.7813.1313.4413.441,613,000
Jan 31, 202414.4314.5913.7013.7613.761,519,100
Jan 30, 202414.7314.9414.4314.4514.451,157,800
Jan 29, 202415.3615.3714.8514.8714.871,380,200
Jan 26, 202415.2015.5815.0315.4115.411,959,700
Jan 25, 202414.7015.1014.4315.0815.081,752,900
Jan 24, 202414.2614.5213.8014.4114.411,390,000
Jan 23, 202414.3014.4113.9514.2514.251,719,200
Jan 22, 202415.4815.4914.0414.2314.231,959,900
Jan 19, 202415.6015.6915.3115.3515.351,090,400
Jan 18, 202415.7615.8215.2415.6015.601,539,700
Jan 17, 202416.1816.2915.8515.8515.85919,300
Jan 16, 202416.5016.6016.0016.2116.211,346,400
Jan 15, 202416.5816.7516.3516.5916.59793,200
Jan 12, 202416.5116.7116.5016.5916.59954,600
Jan 11, 202416.3116.5416.2516.5316.531,044,600
Jan 10, 202416.5816.5816.0916.3116.311,077,400
Jan 09, 202416.2516.6616.1816.4216.421,209,100
Jan 08, 202416.6816.6916.1816.1816.181,172,700
Jan 05, 202417.0417.0416.5416.6316.631,359,400
Jan 04, 202417.1017.1016.8316.9616.961,581,500
Jan 03, 202416.8117.0016.7416.9416.941,318,400
Jan 02, 202416.5217.0216.4616.8516.852,367,300
Dec 29, 202316.5016.6016.3916.5316.531,491,600
Dec 28, 202316.3016.5516.2216.4616.461,251,300
Dec 27, 202316.3016.5016.1316.4016.401,030,800
Dec 26, 202316.3516.4216.1516.3016.30990,200
Dec 25, 202316.3616.4216.1116.3316.33996,200
Dec 22, 202316.6616.8416.4316.4716.471,469,500
Dec 21, 202316.5916.8116.2016.7116.711,537,800
Dec 20, 202316.5916.9416.5716.6016.601,407,700
Dec 19, 202316.8516.9916.4816.6416.641,908,800
Dec 18, 202317.1417.2416.7816.8616.861,899,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...