Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

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

Compare
17.40
-0.10
(-0.57%)
As of 1:13:58 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202517.5817.6717.3317.4017.40415,900
Apr 14, 202517.2817.8017.2817.5017.50817,701
Apr 11, 202517.3617.4617.0817.1717.17751,789
Apr 10, 202516.9917.5116.9917.3317.331,451,089
Apr 9, 202516.7516.9415.6016.7916.791,915,414
Apr 8, 202517.2017.2016.1116.8716.871,778,789
Apr 7, 202518.0218.3017.0017.0017.002,107,800
Apr 3, 202519.0519.1618.7518.8918.891,368,800
Apr 2, 202518.3819.3118.3519.0419.042,630,900
Apr 1, 202517.9218.5917.9218.5218.521,779,400
Mar 31, 202518.2218.2917.7717.9417.941,320,900
Mar 28, 202518.5018.5718.1018.2418.24989,500
Mar 27, 202518.5018.7518.4018.5118.511,046,500
Mar 26, 202518.3718.7918.2618.6718.671,465,350
Mar 25, 202518.9718.9918.2318.3718.372,068,300
Mar 24, 202518.3318.4417.8218.2218.221,303,300
Mar 21, 202518.4218.5818.2318.3318.331,035,700
Mar 20, 202518.6818.7218.4318.4918.49961,900
Mar 19, 202518.6318.8118.4718.6818.681,164,660
Mar 18, 202518.7818.8418.5018.6318.631,310,160
Mar 17, 202518.6618.9418.4518.7918.792,436,940
Mar 14, 202518.3618.7518.1818.5818.582,505,500
Mar 13, 202518.0818.4317.9118.2918.292,327,450
Mar 12, 202517.8818.2517.6818.1018.101,818,800
Mar 11, 202517.9417.9417.4617.8217.821,460,300
Mar 10, 202517.6018.0217.5617.9817.981,111,200
Mar 7, 202517.9618.0517.7017.7517.751,072,200
Mar 6, 202517.8617.9717.7117.9717.97862,400
Mar 5, 202518.2718.2917.7917.8517.85979,200
Mar 4, 202517.8018.0817.6218.0718.071,234,400
Mar 3, 202517.3117.9517.3117.8017.801,675,800
Feb 28, 202517.4717.7717.3517.3717.37916,100
Feb 27, 202517.5317.7417.3017.5417.54752,577
Feb 26, 202517.4517.6617.4017.6317.63713,677
Feb 25, 202517.4917.5817.3617.4517.45856,400
Feb 24, 202517.3517.6417.2917.6017.60885,800
Feb 21, 202517.6417.8117.2417.3617.361,342,700
Feb 20, 202517.5817.8317.5817.7317.73665,200
Feb 19, 202517.5017.7017.5017.6817.68792,400
Feb 18, 202517.9218.2017.4617.5617.561,389,265
Feb 17, 202517.9418.0417.7317.9717.971,068,800
Feb 14, 202517.8018.0117.7917.8917.89689,840
Feb 13, 202518.3018.3017.9017.9117.911,114,800
Feb 12, 202518.2818.4518.0618.3318.331,032,000
Feb 11, 202518.4918.4918.2418.3118.31926,200
Feb 10, 202518.2118.4018.1518.3918.391,142,900
Feb 7, 202518.0818.3918.0018.2118.211,349,000
Feb 6, 202517.9018.0817.5018.0818.081,059,000
Feb 5, 202517.8918.0917.5117.6617.661,269,100
Jan 27, 202517.6618.1617.6617.8717.871,094,000
Jan 24, 202517.6817.7917.4017.6017.60926,300
Jan 23, 202518.0018.2017.6817.7117.71880,410
Jan 22, 202517.7317.9617.7217.7917.79677,200
Jan 21, 202518.2318.4317.7217.9017.90982,100
Jan 20, 202517.9718.4417.6318.2318.231,434,800
Jan 17, 202517.7617.8517.5817.7417.74759,100
Jan 16, 202517.9318.0817.5717.8217.821,306,300
Jan 15, 202517.5418.1917.4017.9917.992,255,800
Jan 14, 202517.2017.6217.1617.5617.561,959,400
Jan 13, 202517.0717.2016.7617.1317.131,354,100
Jan 10, 202518.1018.3017.0417.0717.073,290,028
Jan 9, 202518.5318.8518.2818.3018.302,604,400
Jan 8, 202519.5719.5718.5018.8918.893,052,800
Jan 7, 202519.3019.7219.1519.6319.633,619,742
Jan 6, 202519.2219.7718.7019.5019.505,036,365
Jan 3, 202518.5519.4918.1319.2119.215,231,902
Jan 2, 202518.6418.9818.1018.6918.693,935,676
Dec 31, 202418.0818.8518.0518.7118.714,854,417
Dec 30, 202418.3818.3817.9318.0318.031,515,700
Dec 27, 202417.9318.4317.9318.3818.381,752,600
Dec 26, 202418.0918.0917.7118.0618.061,323,100
Dec 25, 202418.1318.3417.5217.8017.801,685,300
Dec 24, 202417.8618.3217.8418.3018.302,103,800
Dec 23, 202418.4518.6017.7217.9717.972,463,400
Dec 20, 202418.4118.6518.4118.5318.531,817,300
Dec 19, 202418.3418.6618.1118.4118.412,001,300
Dec 18, 202418.5518.7818.3118.5918.592,391,000
Dec 17, 202419.7119.9918.6118.6918.693,957,200
Dec 16, 202419.4620.1519.4619.8019.805,407,000
Dec 13, 202419.4019.9819.2519.4619.467,215,500
Dec 12, 202419.5719.7619.4319.4919.495,033,800
Dec 11, 202419.8920.0219.5519.7519.755,040,300
Dec 10, 202420.5520.6019.9720.0620.065,318,700
Dec 9, 202420.0120.6019.9020.1720.174,171,300
Dec 6, 202419.9320.1419.6220.0220.023,913,650
Dec 5, 202419.9520.0319.5319.9819.984,871,333
Dec 4, 202420.4420.5619.8020.0320.037,283,900
Dec 3, 202420.2220.9319.8020.6320.6310,978,378
Dec 2, 202420.3020.7819.8020.3920.3911,562,440
Nov 29, 202421.8321.8319.9420.5220.5216,407,607
Nov 28, 202423.2523.2521.7722.1622.1623,227,237
Nov 27, 202419.9721.1419.9621.1421.145,232,382
Nov 26, 202420.9120.9119.1019.2219.2211,877,400
Nov 25, 202418.7121.1918.4821.1921.1916,522,805
Nov 22, 202420.5021.2419.0019.2819.2816,753,187
Nov 21, 202421.5022.6420.2920.8120.8122,811,051
Nov 20, 202419.6820.5819.4020.5820.5816,462,382
Nov 19, 202416.8718.7116.5818.7118.718,377,305
Nov 18, 202416.6417.5016.4217.0117.014,321,995
Nov 15, 202416.5316.9616.5316.5616.562,208,100
Nov 14, 202417.2317.3116.6716.7216.723,276,000
Nov 13, 202417.0018.3716.8617.3017.304,552,900
Nov 12, 202417.1217.4716.8117.1717.175,010,100
Nov 11, 202416.3517.0516.3516.9916.994,019,000
Nov 8, 202416.6316.7016.3416.4816.482,833,600
Nov 7, 202416.1016.7816.0716.6316.633,015,900
Nov 6, 202416.2516.3716.0316.2116.211,978,700
Nov 5, 202416.0916.2415.9416.1616.162,101,514
Nov 4, 202415.7916.1515.7916.0716.071,516,606
Nov 1, 202416.2016.2815.7315.7615.762,479,600
Oct 31, 202416.4316.5016.1816.3316.332,159,900
Oct 30, 202416.4416.4416.0416.3416.342,571,233
Oct 29, 202416.9616.9716.2316.3016.303,916,000
Oct 28, 202416.8116.9916.5616.9716.972,538,036
Oct 25, 202416.8016.9716.7416.8616.862,115,600
Oct 24, 202416.5416.9916.4016.9316.933,098,097
Oct 23, 202416.6616.7916.4816.6616.662,306,117
Oct 22, 202416.2816.7716.2816.6616.663,315,000
Oct 21, 202416.2816.4016.1516.2816.282,768,500
Oct 18, 202416.1516.4615.8116.2916.292,865,500
Oct 17, 202416.2616.3516.1016.1316.131,851,700
Oct 16, 202415.8116.3015.7816.2616.262,306,600
Oct 15, 202416.1516.3015.9115.9115.911,804,500
Oct 14, 202415.9216.3615.6616.2116.212,807,000
Oct 11, 202416.0716.4915.7115.9015.903,127,200
Oct 10, 202415.5416.3515.5416.1016.103,302,600
Oct 9, 202416.5416.6915.4415.5015.504,536,900
Oct 8, 202417.6817.7115.9016.9916.996,701,631
Sep 30, 202415.2016.2114.8616.1016.105,008,100
Sep 27, 202414.4314.8514.4314.8514.851,471,900
Sep 26, 202414.1414.4114.1014.3814.381,831,200
Sep 25, 202414.1814.4214.1414.1914.192,186,800
Sep 24, 202413.5414.0813.4914.0514.052,763,078
Sep 23, 202413.8413.8413.3113.4813.482,648,600
Sep 20, 202413.8213.9913.6713.8513.851,528,500
Sep 19, 202413.6913.9513.5713.8813.881,754,600
Sep 18, 202413.6613.7913.2813.7013.701,358,800
Sep 13, 202413.6013.7413.5413.6813.68872,500
Sep 12, 202413.7913.8213.5813.6013.60586,500
Sep 11, 202413.8113.9413.6013.7713.77925,200
Sep 10, 202413.5513.9413.4213.8513.851,208,100
Sep 9, 202413.5013.6313.3213.5913.59791,800
Sep 6, 202413.8113.9013.5513.5613.561,020,800
Sep 5, 202413.6213.8613.6213.8113.811,160,900
Sep 4, 202413.5513.7313.4413.6113.611,016,800
Sep 3, 202413.7113.8713.5513.6813.682,292,900
Sep 2, 202414.2114.3613.7913.8213.823,141,400
Aug 30, 202414.0114.5314.0114.2514.252,096,259
Aug 29, 202414.1214.2213.9114.1314.132,116,278
Aug 28, 202414.1514.6314.0614.2014.202,822,700
Aug 27, 202414.2414.6514.0414.0914.092,742,778
Aug 26, 202413.9015.1213.9014.3914.392,535,400
Aug 23, 202414.4914.5014.1014.2214.22890,900
Aug 22, 202414.6514.7814.4514.4614.46569,400
Aug 21, 202414.5314.7014.4314.6814.68656,000
Aug 20, 202414.7714.8614.4714.5714.571,072,600
Aug 19, 202414.9215.0614.7314.7914.79800,900
Aug 16, 202415.0815.2115.0115.0215.02621,300
Aug 15, 202415.0615.2515.0115.1715.17826,700
Aug 14, 202415.2915.3415.1615.2015.20555,000
Aug 13, 202415.1615.3915.0415.3215.321,008,300
Aug 12, 202414.9315.1514.8715.1315.13925,900
Aug 9, 202415.1615.2414.9014.9014.90975,200
Aug 8, 202414.8115.3314.7615.2015.201,640,000
Aug 7, 202414.7914.9614.7314.8914.891,234,500
Aug 6, 202415.0015.2414.6514.8114.811,968,569
Aug 5, 202415.4315.5615.0315.0715.071,681,800
Aug 2, 202415.9916.0315.5715.5815.581,963,100
Aug 1, 202415.8016.1415.6616.0516.052,397,100
Jul 31, 202415.9015.9815.6715.8115.812,051,000
Jul 30, 202415.8015.8815.5215.8615.861,658,700
Jul 29, 202415.9816.0815.7215.8515.851,908,900
Jul 26, 202415.8816.0615.7815.9715.971,935,100
Jul 25, 202415.6016.0315.5515.9715.973,093,569
Jul 24, 202415.4215.8215.2715.6815.682,428,565
Jul 23, 202415.6015.7915.4015.4215.422,618,700
Jul 22, 202415.1515.6514.9315.6215.623,030,340
Jul 19, 202415.2415.2715.0015.0515.051,611,740
Jul 18, 202415.1615.2815.0015.2815.281,481,300
Jul 17, 202415.3515.3615.0015.2115.211,745,000
Jul 16, 202415.0815.4015.0515.3615.361,707,865
Jul 15, 202415.2715.2915.0015.1515.151,504,800
Jul 12, 202415.1515.2915.0315.2715.272,275,300
Jul 11, 202414.6815.2214.5515.1815.182,477,400
Jul 10, 202414.6814.7514.3714.4514.451,105,277
Jul 9, 202414.6514.7914.2714.7814.781,346,677
Jul 8, 202414.7614.9914.5614.6614.661,265,800
Jul 5, 202414.6514.6514.6514.6514.65-
Jul 4, 202414.9015.0714.5814.6514.651,308,900
Jul 3, 202415.1015.3314.9014.9514.951,427,700
Jul 2, 202414.9915.3214.9315.2315.231,757,300
Jul 1, 202414.7015.0214.6714.9814.981,336,900
Jun 28, 202414.3014.9014.3014.6514.651,097,400
Jun 27, 202414.8414.8614.4014.4114.411,232,795
Jun 26, 202414.2814.8514.1614.8414.841,402,500
Jun 25, 202413.9014.4813.9014.3114.311,312,005
Jun 24, 202414.4114.5913.9914.1514.151,513,595
Jun 21, 202414.3314.6714.3214.5614.561,318,460
Jun 20, 202414.7814.8214.4514.4614.461,518,600
Jun 19, 202414.9315.0514.7814.8014.80742,100
Jun 18, 202414.7815.0414.7314.8614.861,180,800
Jun 17, 202415.1615.1614.7914.8214.821,555,700
Jun 14, 202415.2215.3914.9215.1615.161,217,100
Jun 13, 202415.3815.6115.1815.2315.231,414,300
Jun 12, 202414.9915.4014.9815.3815.381,574,900
Jun 11, 202415.0015.1814.8415.1515.151,608,600
Jun 7, 2024 0.90 Dividend
Jun 7, 202415.0015.2414.7015.1715.172,543,000
Jun 6, 202415.9316.2315.6515.9015.003,476,500
Jun 5, 202416.5316.5316.1616.1715.252,014,300
Jun 4, 202416.7016.7016.2516.5915.651,893,381
Jun 3, 202417.0017.0516.3816.6015.662,198,400
May 31, 202416.7517.2116.7016.9515.992,714,700
May 30, 202417.1517.2916.5416.6415.703,152,200
May 29, 202416.7717.3016.5117.3016.323,754,481
May 28, 202416.6817.1516.6016.8415.892,670,100
May 27, 202416.4116.8516.3716.7215.772,664,800
May 24, 202416.8917.4616.5016.5715.634,374,000
May 23, 202416.6317.2016.6316.9415.983,733,200
May 22, 202416.8017.4016.7416.7715.824,796,700
May 21, 202416.4016.8216.3016.7415.794,027,095
May 20, 202416.1416.4916.1016.4315.503,247,800
May 17, 202416.0016.1915.8816.0615.152,839,900
May 16, 202415.9016.2515.8816.0215.113,393,900
May 15, 202416.7816.8516.2216.2715.355,683,200
May 14, 202417.3417.5416.9517.0116.057,018,500
May 13, 202416.8518.1416.8217.9116.909,833,900
May 10, 202416.3816.9716.2116.9515.997,599,900
May 9, 202416.1716.4116.0316.3515.424,955,200
May 8, 202416.2216.2915.9516.0715.162,909,400
May 7, 202416.2816.3216.0116.2515.334,277,100
May 6, 202416.1816.4815.8216.3615.436,971,997
Apr 30, 202415.9016.4915.9016.2015.288,747,202
Apr 29, 202415.6516.1915.6415.8514.958,453,302
Apr 26, 202416.5417.5015.9015.9515.0514,693,535
Apr 25, 202415.0916.5314.9316.5315.5910,385,220
Apr 24, 202415.0315.0314.5815.0314.187,364,825
Apr 23, 202413.4913.6713.3613.6612.891,609,800
Apr 22, 202413.4713.5713.3113.3512.591,359,800
Apr 19, 202413.1113.8313.1113.5712.802,260,200
Apr 18, 202413.5913.5913.2313.2812.531,967,500
Apr 17, 202412.9013.4912.8013.4912.732,483,500
Apr 16, 202413.5513.5512.6512.6711.952,789,900
Apr 15, 202414.0314.1913.1113.6612.892,923,200

Related Tickers

603393.SS Xinjiang Xintai Natural Gas Co., Ltd.
26.80
-0.96%
 
600903.SS Guizhou Gas Group Corporation Ltd.
7.09
-2.20%
 
603053.SS Chengdu Gas Group Corporation Ltd.
9.31
-0.53%
 
600917.SS Chongqing Gas Group Corporation Ltd.
5.54
-1.07%
 
603080.SS Xinjiang Torch Gas Co., Ltd
15.26
-0.26%
 
601139.SS Shenzhen Gas Corporation Ltd.
6.37
-0.78%
 
001299.SZ Shaanxi Meineng Clean Energy Corp.,Ltd.
14.60
-0.54%
 
002700.SZ Xinjiang Haoyuan Natural Gas Co., Ltd.
9.10
-0.87%
 
000593.SZ Delong Composite Energy Group Co., Ltd.
5.21
-0.57%