Guangdong Huate Gas Co

688268
🏛️ china →
64.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 76.42 76.42 73.77 74.25 0.8M
2022-12-29 75.09 76.20 74.52 75.75 0.6M
2022-12-28 75.57 76.80 74.60 75.08 1.0M
2022-12-27 73.51 77.11 73.00 76.76 1.4M
2022-12-26 71.00 74.42 70.00 74.00 1.3M
2022-12-23 72.00 72.28 70.18 70.72 0.9M
2022-12-22 72.70 73.20 71.77 72.38 0.9M
2022-12-21 73.33 73.99 72.50 72.66 1.1M
2022-12-20 74.60 75.20 73.12 73.45 0.8M
2022-12-19 74.00 75.95 73.51 74.69 1.2M
2022-12-16 77.50 77.99 73.73 74.04 1.9M
2022-12-15 75.87 78.73 75.00 77.77 1.6M
2022-12-14 79.12 80.50 76.30 76.47 2.0M
2022-12-13 79.91 80.42 76.28 76.46 1.5M
2022-12-12 79.62 81.84 78.50 80.35 1.5M
2022-12-09 79.18 81.38 77.81 79.99 1.7M
2022-12-08 79.40 79.49 77.90 78.03 0.9M
2022-12-07 80.70 81.18 79.00 79.40 1.1M
2022-12-06 79.41 81.69 79.01 80.73 1.2M
2022-12-05 80.35 81.16 79.00 79.95 1.0M
2022-12-02 80.82 82.00 79.80 80.61 0.8M
2022-12-01 80.00 83.20 80.00 80.81 1.5M
2022-11-30 81.02 81.68 78.63 79.70 1.3M
2022-11-29 82.27 82.28 80.40 80.71 1.2M
2022-11-28 81.65 82.89 80.74 82.39 0.8M
2022-11-25 85.80 86.73 82.38 82.41 1.3M
2022-11-24 84.60 86.99 84.38 86.17 1.0M
2022-11-23 83.54 85.46 82.38 84.77 1.2M
2022-11-22 85.41 87.24 83.66 84.32 1.2M
2022-11-21 83.71 86.78 83.70 85.89 1.0M
2022-11-18 86.85 90.40 85.00 85.21 2.0M
2022-11-17 86.15 86.98 82.80 86.73 1.6M
2022-11-16 86.86 88.18 85.57 87.27 1.8M
2022-11-15 82.29 87.78 81.18 87.59 2.2M
2022-11-14 85.12 86.00 81.42 82.12 1.9M
2022-11-11 86.53 87.50 84.80 85.18 1.4M
2022-11-10 88.00 88.96 84.01 84.32 1.9M
2022-11-09 86.99 88.75 86.74 88.14 1.2M
2022-11-08 90.00 90.77 87.17 87.73 1.8M
2022-11-07 96.59 96.59 89.30 89.77 3.4M
2022-11-04 95.98 97.53 92.69 96.60 2.7M
2022-11-03 88.59 97.55 88.15 95.11 2.9M
2022-11-02 87.68 91.49 86.30 89.30 2.0M
2022-11-01 85.55 88.28 85.02 87.63 2.0M
2022-10-31 87.61 91.90 87.18 87.84 1.9M
2022-10-28 89.00 94.00 88.00 88.49 2.3M
2022-10-27 90.82 91.85 88.05 89.15 1.9M
2022-10-26 92.91 93.20 88.25 90.80 2.0M
2022-10-25 94.33 94.34 87.00 91.83 1.8M
2022-10-24 91.30 96.80 90.96 93.48 2.3M
2022-10-21 93.48 93.48 86.18 90.09 2.6M
2022-10-20 87.21 96.79 86.99 93.50 3.5M
2022-10-19 88.70 90.88 87.60 88.05 1.7M
2022-10-18 92.90 93.80 88.62 89.37 2.7M
2022-10-17 92.66 95.28 90.46 92.48 2.0M
2022-10-14 95.17 96.92 90.10 92.68 2.3M
2022-10-13 95.93 100.93 94.25 95.17 1.7M
2022-10-12 95.21 99.65 92.55 97.59 2.1M
2022-10-11 99.33 102.53 96.00 98.00 2.1M
2022-10-10 109.08 112.30 96.00 98.25 2.9M
2022-09-30 113.43 118.17 112.32 112.39 0.8M
2022-09-29 117.65 118.87 113.60 115.81 0.8M
2022-09-28 122.29 123.60 115.84 116.00 0.7M
2022-09-27 121.03 125.47 117.99 121.68 0.9M
2022-09-26 113.00 122.80 113.00 118.81 1.2M
2022-09-23 120.89 124.91 115.58 116.36 1.3M
2022-09-22 119.79 127.95 117.00 122.80 1.4M
2022-09-21 116.27 122.72 115.19 122.23 1.2M
2022-09-20 118.36 121.90 115.11 117.99 0.9M
2022-09-19 121.38 128.00 117.61 118.73 1.1M
2022-09-16 116.74 128.79 116.06 122.54 1.3M
2022-09-15 120.90 120.90 113.04 116.38 1.6M
2022-09-14 119.00 122.35 116.84 122.32 1.4M
2022-09-13 114.29 125.03 114.29 122.23 2.0M
2022-09-09 115.69 118.00 112.00 114.66 1.2M
2022-09-08 114.65 118.60 112.11 115.20 1.4M
2022-09-07 112.45 116.66 110.92 113.51 1.6M
2022-09-06 108.93 113.59 105.58 112.71 2.3M
2022-09-05 102.92 113.60 102.92 109.86 2.6M
2022-09-02 101.82 106.66 97.00 104.86 3.8M
2022-09-01 87.44 102.58 87.08 101.96 4.8M
2022-08-31 89.49 92.43 87.31 87.86 3.2M
2022-08-30 95.03 95.03 86.78 87.71 4.1M
2022-08-29 79.50 82.39 78.20 81.08 0.9M
2022-08-26 82.56 84.75 80.03 81.19 1.2M
2022-08-25 81.07 84.48 81.07 82.24 2.1M
2022-08-24 85.07 86.10 79.22 82.00 2.5M
2022-08-23 84.84 86.98 84.00 85.06 0.8M
2022-08-22 84.10 86.66 82.30 86.41 1.6M
2022-08-19 88.50 90.94 84.20 84.78 1.4M
2022-08-18 88.97 89.68 85.74 88.71 1.3M
2022-08-17 94.50 94.50 88.00 88.89 1.1M
2022-08-16 93.13 95.18 89.90 91.90 0.9M
2022-08-15 91.99 94.52 91.09 92.21 1.3M
2022-08-12 96.79 99.59 91.30 91.97 2.5M
2022-08-11 95.64 98.88 95.00 95.98 1.9M
2022-08-10 96.00 97.97 93.50 95.60 2.0M
2022-08-09 93.66 98.68 90.37 97.61 2.1M
2022-08-08 90.00 96.54 86.51 95.56 3.2M
2022-08-05 82.00 92.88 82.00 90.39 3.2M
2022-08-04 82.80 83.52 80.11 82.24 1.9M
2022-08-03 74.66 84.30 74.66 80.05 2.5M
2022-08-02 76.50 77.96 73.68 75.66 1.6M
2022-08-01 78.30 79.29 76.31 77.70 1.3M
2022-07-29 77.60 80.02 77.17 78.26 1.7M
2022-07-28 73.90 78.28 73.30 77.86 2.7M
2022-07-27 73.00 75.98 72.03 73.90 1.8M
2022-07-26 67.02 73.77 66.72 72.80 2.5M
2022-07-25 67.47 69.39 66.80 67.47 0.5M
2022-07-22 70.79 70.79 67.60 68.15 0.8M
2022-07-21 68.88 72.38 67.80 69.78 1.4M
2022-07-20 68.79 70.27 67.32 68.00 0.5M
2022-07-19 66.65 68.69 66.24 68.69 0.7M
2022-07-18 67.70 68.95 66.00 66.74 0.9M
2022-07-15 69.24 69.96 67.82 67.83 0.5M
2022-07-14 67.35 69.65 66.94 69.24 0.7M
2022-07-13 67.59 67.77 65.00 67.35 0.8M
2022-07-12 69.97 70.37 66.80 66.94 0.7M
2022-07-11 69.58 70.50 68.28 70.10 0.6M
2022-07-08 71.67 72.58 69.51 70.03 0.7M
2022-07-07 72.08 72.89 70.24 71.31 0.8M
2022-07-06 68.90 73.61 68.14 72.08 2.4M
2022-07-05 68.60 70.13 67.38 69.14 0.8M
2022-07-04 69.38 70.29 66.99 68.58 0.9M
2022-07-01 70.59 71.49 69.18 69.38 1.0M
2022-06-30 71.20 71.56 69.00 70.26 1.1M
2022-06-29 70.80 72.77 70.49 71.10 1.3M
2022-06-28 73.18 74.09 70.00 71.93 2.1M
2022-06-27 75.79 75.79 72.37 74.58 2.0M
2022-06-24 69.35 75.97 69.35 73.73 2.9M
2022-06-23 66.25 69.43 66.25 69.35 1.3M
2022-06-22 68.56 68.77 65.98 66.33 0.9M
2022-06-21 69.89 70.39 67.56 68.55 0.9M
2022-06-20 70.34 71.28 68.38 69.92 1.3M
2022-06-17 67.65 70.35 67.20 69.63 1.1M
2022-06-16 68.20 70.31 67.84 68.58 1.2M
2022-06-15 68.33 70.89 68.03 68.15 1.4M
2022-06-14 69.51 70.23 66.50 68.12 1.5M
2022-06-13 69.87 72.45 69.80 71.30 1.4M
2022-06-10 67.00 72.26 66.81 71.01 2.2M
2022-06-09 70.62 71.50 67.38 67.38 1.8M
2022-06-08 68.70 73.22 68.70 71.15 2.8M
2022-06-07 73.00 73.58 68.12 69.66 3.7M
2022-06-06 76.00 80.62 72.07 74.82 5.2M
2022-06-02 62.66 67.38 62.34 67.18 1.4M
2022-06-01 62.06 63.17 61.01 62.33 0.5M
2022-05-31 62.44 62.71 60.01 62.20 0.6M
2022-05-30 60.28 62.53 60.20 61.65 0.5M
2022-05-27 61.04 62.95 60.06 60.32 0.5M
2022-05-26 61.70 62.49 60.00 60.03 0.5M
2022-05-25 63.22 63.28 61.00 61.40 0.6M
2022-05-24 63.95 66.99 62.68 63.22 1.2M
2022-05-23 63.20 63.88 62.41 63.08 0.5M
2022-05-20 62.41 63.58 61.73 62.67 0.4M
2022-05-19 61.80 63.15 61.22 62.29 0.6M
2022-05-18 63.18 63.98 62.11 62.91 0.7M
2022-05-17 59.55 63.18 58.99 62.60 1.0M
2022-05-16 59.74 61.19 59.50 60.08 0.5M
2022-05-13 59.53 60.09 58.01 59.72 0.6M
2022-05-12 57.52 60.34 57.52 59.20 0.7M
2022-05-11 57.10 61.73 57.10 58.60 1.4M
2022-05-10 53.31 57.29 52.73 56.39 1.0M
2022-05-09 52.10 54.50 51.50 53.86 0.6M
2022-05-06 51.55 53.16 51.51 52.10 0.6M
2022-05-05 53.80 54.79 53.01 53.60 0.7M
2022-04-29 48.95 53.70 48.95 53.49 1.2M
2022-04-28 49.69 50.29 47.73 48.04 0.6M
2022-04-27 47.56 51.00 46.68 50.58 0.6M
2022-04-26 50.40 50.40 48.01 48.20 0.6M
2022-04-25 51.96 51.96 47.80 48.78 1.1M
2022-04-22 54.61 54.61 52.20 52.40 0.5M
2022-04-21 56.66 57.49 53.65 53.70 0.7M
2022-04-20 58.21 58.75 56.68 57.00 0.3M
2022-04-19 58.39 59.40 57.80 58.21 0.5M
2022-04-18 56.80 58.50 55.32 57.87 0.5M
2022-04-15 59.01 59.01 56.70 57.60 0.8M
2022-04-14 59.27 60.37 58.59 59.50 0.6M
2022-04-13 60.80 60.80 59.01 59.19 0.6M
2022-04-12 59.60 60.60 57.80 60.03 0.8M
2022-04-11 63.34 63.34 59.41 59.60 1.0M
2022-04-08 63.27 64.58 62.08 63.35 0.7M
2022-04-07 65.06 65.27 63.50 63.50 0.7M
2022-04-06 68.01 68.01 65.13 65.53 1.2M
2022-04-01 65.28 68.85 63.65 68.34 1.7M
2022-03-31 67.50 67.59 64.45 64.67 1.2M
2022-03-30 68.04 68.96 66.50 67.39 0.9M
2022-03-29 69.70 69.70 67.13 68.37 1.1M
2022-03-28 69.00 71.95 68.56 70.02 1.5M
2022-03-25 69.10 70.75 68.90 69.22 1.5M
2022-03-24 68.89 69.83 67.28 69.01 1.5M
2022-03-23 68.02 69.48 66.99 67.61 1.2M
2022-03-22 68.20 68.32 66.65 67.26 1.2M
2022-03-21 65.08 70.00 64.19 68.81 2.4M
2022-03-18 67.05 67.76 64.45 65.20 1.8M
2022-03-17 66.50 69.78 66.10 67.88 2.2M
2022-03-16 66.00 66.78 62.00 65.55 1.5M
2022-03-15 69.65 71.18 64.01 64.01 2.2M
2022-03-14 71.00 73.68 70.53 71.27 2.0M
2022-03-11 69.67 69.98 66.62 69.14 1.3M
2022-03-10 73.90 73.90 70.70 70.83 1.6M
2022-03-09 75.00 75.65 69.00 72.00 1.9M
2022-03-08 73.45 76.58 72.21 74.86 2.0M
2022-03-07 74.60 75.44 73.02 73.59 1.5M
2022-03-04 80.50 80.61 75.03 75.84 2.8M
2022-03-03 80.00 81.90 76.93 80.50 2.8M
2022-03-02 80.00 81.60 78.88 79.21 2.3M
2022-03-01 84.00 84.00 78.56 80.66 3.0M
2022-02-28 84.00 90.13 83.00 84.67 5.0M
2022-02-25 83.00 87.00 79.06 79.89 4.4M
2022-02-24 81.00 91.05 77.12 81.36 5.0M
2022-02-23 73.90 79.86 73.00 77.75 2.3M
2022-02-22 72.50 75.30 71.42 74.00 2.1M
2022-02-21 69.68 71.28 69.00 70.50 0.7M
2022-02-18 71.33 72.55 69.01 69.72 1.0M
2022-02-17 70.95 74.65 70.33 72.10 1.4M
2022-02-16 71.33 72.74 69.30 70.85 0.9M
2022-02-15 71.53 74.47 70.20 71.33 0.8M
2022-02-14 73.01 76.35 71.20 72.55 1.6M
2022-02-11 72.80 72.99 68.69 71.51 0.9M
2022-02-10 73.65 73.65 72.20 72.82 0.3M
2022-02-09 73.46 74.18 72.11 73.28 0.4M
2022-02-08 72.52 75.69 71.00 73.49 0.8M
2022-02-07 73.94 76.78 71.80 73.47 0.6M
2022-01-28 74.22 75.40 72.74 73.23 0.5M
2022-01-27 75.74 77.73 73.20 73.20 0.5M
2022-01-26 76.00 77.56 72.50 76.82 0.7M
2022-01-25 73.80 79.99 73.80 74.00 1.8M
2022-01-24 76.86 76.86 73.10 73.69 0.5M
2022-01-21 78.14 78.98 76.00 76.10 0.5M
2022-01-20 80.40 80.78 78.01 78.12 0.2M
2022-01-19 79.90 81.11 78.02 80.66 0.6M
2022-01-18 80.32 81.39 78.71 79.90 0.5M
2022-01-17 81.82 81.82 79.30 80.32 0.5M
2022-01-14 79.88 81.77 78.46 80.82 0.7M
2022-01-13 79.28 81.85 77.45 79.22 0.9M
2022-01-12 79.14 80.65 78.88 79.06 0.5M
2022-01-11 83.00 83.00 79.50 79.65 0.4M
2022-01-10 84.77 85.28 82.13 83.00 0.3M
2022-01-07 85.69 86.99 83.03 84.91 0.5M
2022-01-06 88.00 90.67 84.93 87.00 0.6M
2022-01-05 89.75 91.00 86.63 88.47 0.8M
2022-01-04 90.21 90.49 86.30 89.79 0.9M