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
2023-12-29 65.62 68.40 65.30 67.38 0.7M
2023-12-28 64.63 66.31 63.82 65.63 0.7M
2023-12-27 63.24 65.88 62.36 64.68 0.7M
2023-12-26 64.63 64.63 62.40 62.82 0.4M
2023-12-25 64.56 65.35 63.99 64.33 0.3M
2023-12-22 65.32 65.64 64.21 64.56 0.7M
2023-12-21 65.10 66.29 64.17 65.38 0.4M
2023-12-20 65.83 66.81 65.10 65.12 0.3M
2023-12-19 65.81 66.75 65.00 65.83 0.5M
2023-12-18 66.53 66.97 65.13 65.44 0.4M
2023-12-15 67.94 68.25 66.63 66.69 0.4M
2023-12-14 67.93 68.60 67.08 67.32 0.5M
2023-12-13 69.10 69.45 67.64 67.79 0.7M
2023-12-12 69.67 70.10 68.61 68.86 0.5M
2023-12-11 69.07 69.65 67.53 69.48 1.1M
2023-12-08 70.11 70.86 68.77 69.42 2.1M
2023-12-07 71.34 72.34 69.80 70.41 1.5M
2023-12-06 73.87 74.50 71.19 71.82 1.2M
2023-12-05 74.00 75.59 73.16 73.54 0.6M
2023-12-04 75.15 75.99 73.93 74.48 0.9M
2023-12-01 74.68 75.43 73.66 74.56 0.6M
2023-11-30 75.99 75.99 74.08 74.68 0.6M
2023-11-29 76.40 77.57 74.68 76.24 0.8M
2023-11-28 76.56 78.86 75.50 76.43 0.8M
2023-11-27 73.16 77.65 73.12 76.51 0.9M
2023-11-24 74.08 75.23 73.71 74.36 0.6M
2023-11-23 73.57 74.97 72.90 74.72 0.8M
2023-11-22 76.00 76.00 73.00 73.42 1.1M
2023-11-21 76.00 76.97 74.58 76.15 1.5M
2023-11-20 71.71 77.60 71.67 77.30 2.6M
2023-11-17 70.99 71.40 70.28 71.07 0.5M
2023-11-16 71.68 72.26 70.65 70.65 0.7M
2023-11-15 72.44 72.83 71.36 71.88 0.6M
2023-11-14 72.00 72.60 71.19 71.76 0.5M
2023-11-13 72.39 72.40 71.19 71.96 0.5M
2023-11-10 71.53 72.66 71.01 71.75 0.8M
2023-11-09 72.97 73.99 71.30 71.53 1.2M
2023-11-08 70.50 72.58 70.15 71.97 0.8M
2023-11-07 70.93 71.60 70.20 71.00 0.6M
2023-11-06 70.85 71.49 69.59 71.38 1.4M
2023-11-03 68.69 70.64 68.21 70.29 1.0M
2023-11-02 69.97 69.97 68.01 68.35 0.9M
2023-11-01 69.03 70.15 68.40 69.84 0.8M
2023-10-31 69.16 70.40 68.80 69.61 1.6M
2023-10-30 65.50 69.17 65.30 68.40 1.3M
2023-10-27 63.00 66.26 61.84 65.95 1.9M
2023-10-26 64.55 65.01 61.80 62.99 1.0M
2023-10-25 64.88 66.41 64.50 65.00 0.6M
2023-10-24 63.62 65.95 62.60 64.88 0.6M
2023-10-23 66.00 66.20 62.67 63.20 0.9M
2023-10-20 65.90 67.42 65.21 66.13 0.9M
2023-10-19 65.28 67.86 65.03 65.99 1.0M
2023-10-18 67.27 67.85 65.27 65.28 1.0M
2023-10-17 68.52 69.21 66.67 67.32 1.0M
2023-10-16 69.39 70.37 67.69 68.52 1.5M
2023-10-13 69.00 69.88 67.90 69.39 1.8M
2023-10-12 66.71 70.34 65.17 69.95 2.2M
2023-10-11 65.96 67.23 65.60 66.70 1.2M
2023-10-10 67.86 68.60 65.98 66.37 1.1M
2023-10-09 68.50 68.64 66.68 66.90 0.9M
2023-09-28 66.01 68.59 65.82 67.70 1.2M
2023-09-27 66.28 67.28 66.00 66.07 0.7M
2023-09-26 67.68 67.68 66.06 66.30 0.7M
2023-09-25 66.30 68.65 66.30 67.90 1.6M
2023-09-22 65.67 67.19 65.30 67.16 0.9M
2023-09-21 65.00 66.69 65.00 65.98 0.7M
2023-09-20 66.80 67.58 65.61 65.93 1.1M
2023-09-19 65.67 68.69 65.08 67.31 1.9M
2023-09-18 66.66 67.22 65.30 65.86 1.7M
2023-09-15 66.10 69.50 65.12 67.85 2.2M
2023-09-14 65.80 67.11 65.56 66.25 1.2M
2023-09-13 66.66 68.06 65.80 66.60 1.4M
2023-09-12 68.18 68.66 65.62 67.74 2.5M
2023-09-11 72.01 72.01 68.00 68.91 4.1M
2023-09-08 68.31 72.59 68.31 70.81 3.2M
2023-09-07 71.88 72.88 67.70 67.91 2.8M
2023-09-06 66.40 71.32 66.05 71.17 2.8M
2023-09-05 66.55 68.20 66.47 66.85 1.6M
2023-09-04 65.79 66.50 64.92 66.20 1.4M
2023-09-01 66.63 67.89 65.23 65.79 1.2M
2023-08-31 65.48 66.78 64.41 66.22 1.9M
2023-08-30 64.10 66.38 63.86 65.56 1.5M
2023-08-29 58.68 64.80 58.55 64.20 2.5M
2023-08-28 61.00 61.38 59.00 59.00 1.5M
2023-08-25 58.15 58.20 56.50 56.98 1.1M
2023-08-24 57.80 58.94 57.20 58.44 0.9M
2023-08-23 60.73 60.73 57.95 57.99 0.8M
2023-08-22 59.77 60.80 58.18 60.50 0.8M
2023-08-21 60.01 60.96 59.43 59.71 0.7M
2023-08-18 59.79 61.36 59.51 59.68 1.3M
2023-08-17 57.72 59.59 57.14 59.30 1.0M
2023-08-16 59.19 59.25 57.71 58.06 1.0M
2023-08-15 62.79 62.88 58.60 59.19 1.8M
2023-08-14 62.70 62.94 61.13 62.54 1.0M
2023-08-11 64.67 64.67 62.50 63.20 1.6M
2023-08-10 70.65 70.65 62.20 64.67 2.8M
2023-08-09 72.01 72.69 71.71 72.02 0.9M
2023-08-08 73.52 73.52 71.90 72.86 0.8M
2023-08-07 74.00 74.39 71.84 74.39 1.5M
2023-08-04 75.33 75.74 73.89 74.53 0.6M
2023-08-03 75.33 75.41 74.51 75.33 0.5M
2023-08-02 74.25 75.83 73.77 75.36 0.8M
2023-08-01 73.56 74.37 72.70 74.35 1.1M
2023-07-31 73.32 74.22 72.69 73.26 1.0M
2023-07-28 72.65 73.25 71.75 73.25 0.5M
2023-07-27 73.10 73.37 72.51 73.15 0.5M
2023-07-26 74.30 74.30 72.85 73.00 0.5M
2023-07-25 72.50 73.60 72.11 73.42 0.5M
2023-07-24 72.93 72.93 71.70 71.92 0.4M
2023-07-21 72.72 73.29 71.94 72.30 0.5M
2023-07-20 73.50 73.94 72.67 72.88 0.5M
2023-07-19 74.50 74.94 72.75 73.21 0.7M
2023-07-18 74.10 76.00 74.10 74.35 0.6M
2023-07-17 75.52 75.83 73.88 74.96 0.7M
2023-07-14 77.05 77.99 75.37 75.43 0.9M
2023-07-13 75.48 77.14 75.37 76.85 1.0M
2023-07-12 78.42 78.48 74.84 75.20 1.3M
2023-07-11 77.50 79.17 77.49 78.50 0.6M
2023-07-10 76.95 78.48 76.67 77.49 0.6M
2023-07-07 77.38 77.80 75.88 77.28 0.9M
2023-07-06 78.79 79.89 77.00 77.38 1.1M
2023-07-05 79.90 81.20 78.56 78.83 0.9M
2023-07-04 80.96 82.29 78.88 80.11 1.4M
2023-07-03 80.64 81.82 80.01 81.31 0.9M
2023-06-30 77.66 81.38 77.01 80.73 1.5M
2023-06-29 78.60 78.80 76.80 77.99 1.0M
2023-06-28 77.01 78.78 75.00 77.68 1.1M
2023-06-27 77.97 79.18 76.01 77.00 1.1M
2023-06-26 77.18 79.32 76.70 78.13 1.0M
2023-06-21 80.30 80.61 77.19 77.30 1.3M
2023-06-20 82.39 84.20 80.44 80.61 1.5M
2023-06-19 82.97 85.28 82.00 82.65 1.4M
2023-06-16 82.23 83.48 81.20 82.52 1.2M
2023-06-15 82.00 83.92 81.11 82.15 1.3M
2023-06-14 81.30 83.30 80.59 82.18 1.0M
2023-06-13 80.73 82.19 79.33 81.56 1.1M
2023-06-12 80.72 83.38 80.00 80.32 1.2M
2023-06-09 81.23 81.88 78.00 81.03 1.3M
2023-06-08 82.30 83.00 79.00 80.48 1.5M
2023-06-07 83.23 84.99 82.59 83.16 0.7M
2023-06-06 83.26 85.70 82.46 83.61 1.4M
2023-06-05 85.97 87.30 83.43 83.50 1.2M
2023-06-02 86.88 87.60 82.51 84.95 1.5M
2023-06-01 86.41 87.66 84.76 86.77 1.0M
2023-05-31 86.01 87.77 85.58 86.90 1.1M
2023-05-30 86.03 86.96 84.76 86.45 0.9M
2023-05-29 85.90 88.76 85.51 86.53 1.6M
2023-05-26 85.61 87.78 84.91 85.50 1.6M
2023-05-25 86.52 87.50 83.50 85.10 1.9M
2023-05-24 83.03 87.99 82.17 86.21 2.9M
2023-05-23 83.92 84.37 82.07 82.91 2.0M
2023-05-22 88.00 88.37 83.65 84.38 1.6M
2023-05-19 80.88 86.58 80.88 85.84 3.3M
2023-05-18 79.20 82.50 79.20 81.50 2.8M
2023-05-17 78.00 82.10 78.00 80.61 3.3M
2023-05-16 76.90 82.18 76.88 78.80 3.6M
2023-05-15 72.60 77.58 72.18 76.90 2.9M
2023-05-12 73.90 75.70 72.50 72.60 1.9M
2023-05-11 75.48 77.82 74.12 74.17 1.7M
2023-05-10 76.33 77.28 73.50 74.20 2.8M
2023-05-09 78.00 78.78 76.03 77.18 1.8M
2023-05-08 80.57 80.96 77.50 77.64 2.1M
2023-05-05 80.98 83.22 79.40 80.35 1.9M
2023-05-04 83.02 85.19 81.21 81.28 2.5M
2023-04-28 81.81 87.27 81.81 84.99 3.8M
2023-04-27 78.00 81.98 77.50 80.37 2.8M
2023-04-26 81.86 84.78 77.45 78.34 4.5M
2023-04-25 89.39 89.50 83.00 86.03 4.3M
2023-04-24 97.50 97.87 88.37 89.00 4.2M
2023-04-21 100.50 100.50 94.50 97.19 4.7M
2023-04-20 97.20 100.98 96.66 100.71 4.3M
2023-04-19 96.58 100.46 94.88 97.46 3.4M
2023-04-18 96.96 97.25 93.90 95.88 2.6M
2023-04-17 101.50 106.11 96.30 97.16 4.0M
2023-04-14 94.43 102.66 92.15 101.99 5.5M
2023-04-13 97.00 98.22 93.00 93.75 3.0M
2023-04-12 97.19 98.90 94.99 98.35 2.5M
2023-04-11 99.87 101.95 94.88 96.72 3.6M
2023-04-10 101.45 106.78 98.08 98.10 3.8M
2023-04-07 98.98 103.49 97.11 102.33 3.3M
2023-04-06 95.01 106.35 95.01 99.41 4.8M
2023-04-04 97.50 103.49 96.20 97.67 4.3M
2023-04-03 96.50 99.80 93.39 99.19 4.4M
2023-03-31 92.80 97.97 91.35 94.86 5.2M
2023-03-30 89.72 93.50 89.05 92.21 5.0M
2023-03-29 81.32 93.72 80.05 88.90 5.8M
2023-03-28 83.74 85.25 81.14 81.50 1.9M
2023-03-27 83.82 86.78 83.12 84.41 2.5M
2023-03-24 84.09 85.89 82.14 82.49 2.1M
2023-03-23 85.14 85.29 82.85 84.57 2.1M
2023-03-22 85.88 86.18 84.08 84.75 1.9M
2023-03-21 84.96 86.96 84.36 86.00 2.4M
2023-03-20 83.91 88.50 82.00 86.38 3.3M
2023-03-17 83.40 86.08 82.68 85.01 2.9M
2023-03-16 84.33 86.54 82.42 82.92 2.8M
2023-03-15 83.07 88.88 83.01 85.00 3.6M
2023-03-14 80.12 83.58 78.68 83.23 3.1M
2023-03-13 80.99 83.60 79.50 80.16 2.3M
2023-03-10 80.70 84.25 79.58 81.68 3.9M
2023-03-09 77.28 82.78 77.19 80.70 3.5M
2023-03-08 75.12 77.88 74.60 77.05 1.5M
2023-03-07 77.13 77.56 74.55 75.11 1.5M
2023-03-06 74.17 77.78 72.71 77.43 2.7M
2023-03-03 72.25 74.20 72.25 73.21 1.5M
2023-03-02 73.67 74.70 71.60 71.65 1.7M
2023-03-01 73.78 74.49 73.01 73.67 1.0M
2023-02-28 74.10 74.75 72.80 73.78 1.3M
2023-02-27 76.40 76.40 73.83 74.61 1.1M
2023-02-24 76.10 77.30 75.40 75.64 0.8M
2023-02-23 76.54 77.38 75.67 76.10 0.8M
2023-02-22 76.90 77.69 76.50 76.97 0.7M
2023-02-21 77.02 78.10 76.36 77.20 0.9M
2023-02-20 77.69 77.69 75.63 77.01 1.2M
2023-02-17 81.00 81.82 77.39 77.97 1.4M
2023-02-16 83.49 84.11 80.02 80.60 1.9M
2023-02-15 82.58 84.55 82.10 84.01 1.6M
2023-02-14 83.77 84.19 81.88 82.74 1.5M
2023-02-13 81.25 83.45 81.25 83.14 1.4M
2023-02-10 82.75 83.78 81.05 81.80 1.4M
2023-02-09 79.82 83.42 79.82 83.14 2.3M
2023-02-08 81.69 82.60 80.14 80.32 1.3M
2023-02-07 81.35 82.69 80.71 81.35 1.1M
2023-02-06 83.77 83.77 80.88 81.30 1.7M
2023-02-03 83.00 84.13 82.02 83.79 2.0M
2023-02-02 82.09 83.98 81.51 82.83 1.8M
2023-02-01 80.22 82.50 80.22 81.51 1.3M
2023-01-31 80.88 82.37 79.52 80.31 2.2M
2023-01-30 80.20 83.39 79.49 81.90 1.9M
2023-01-20 80.87 80.87 78.96 79.38 1.3M
2023-01-19 80.53 81.57 79.70 81.20 0.7M
2023-01-18 82.03 82.98 80.36 80.85 0.8M
2023-01-17 80.00 83.01 79.20 81.12 1.2M
2023-01-16 77.12 80.40 76.66 79.82 1.6M
2023-01-13 78.37 78.40 76.02 77.07 0.9M
2023-01-12 77.78 78.59 76.54 78.38 1.1M
2023-01-11 78.56 81.80 77.00 77.15 1.6M
2023-01-10 79.11 80.99 78.79 79.10 0.9M
2023-01-09 76.91 80.95 76.91 79.19 1.6M
2023-01-06 77.43 79.44 76.72 77.07 1.3M
2023-01-05 77.00 78.46 76.04 77.41 1.0M
2023-01-04 79.20 79.50 76.76 77.67 1.1M
2023-01-03 73.66 79.58 73.50 78.39 1.6M