China Resources Gas Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	21.06	21.30	20.90	21.28	21.28	1.04%	3,250,165
Feb 3, 2026	21.00	21.32	20.82	21.06	21.06	-0.47%	3,689,318
Feb 2, 2026	21.28	21.42	20.78	21.16	21.16	-1.58%	4,760,093
Jan 30, 2026	21.68	21.78	21.24	21.50	21.50	-1.01%	5,221,412
Jan 29, 2026	21.60	21.72	21.32	21.72	21.72	0.93%	3,701,300
Jan 28, 2026	21.20	21.52	20.86	21.52	21.52	0.94%	5,238,319
Jan 27, 2026	21.50	21.64	21.22	21.32	21.32	-0.84%	3,801,784
Jan 26, 2026	21.70	21.72	21.28	21.50	21.50	-0.83%	2,829,518
Jan 23, 2026	22.04	22.12	21.48	21.68	21.68	-1.54%	4,382,912
Jan 22, 2026	21.58	22.02	21.56	22.02	22.02	2.04%	5,047,910
Jan 21, 2026	22.10	22.16	21.40	21.58	21.58	-2.09%	4,075,334
Jan 20, 2026	21.66	22.04	21.50	22.04	22.04	1.29%	3,655,880
Jan 19, 2026	21.78	22.00	21.54	21.76	21.76	0.55%	2,876,900
Jan 16, 2026	21.82	22.00	21.56	21.64	21.64	-0.73%	2,563,450
Jan 15, 2026	21.78	21.80	21.38	21.80	21.80	1.40%	3,141,900
Jan 14, 2026	21.78	21.86	21.46	21.50	21.50	-0.74%	1,968,553
Jan 13, 2026	21.60	21.98	21.54	21.66	21.66	-0.37%	3,239,145
Jan 12, 2026	21.78	22.00	21.60	21.74	21.74	-0.18%	2,703,673
Jan 9, 2026	21.58	21.96	21.14	21.78	21.78	2.06%	4,125,822
Jan 8, 2026	21.38	21.50	21.28	21.34	21.34	0.19%	3,015,503
Jan 7, 2026	21.58	21.58	21.24	21.30	21.30	-0.65%	3,378,543
Jan 6, 2026	21.84	21.84	21.20	21.44	21.44	-0.65%	5,532,674
Jan 5, 2026	21.62	22.28	21.56	21.58	21.58	1.22%	5,686,038
Jan 2, 2026	22.64	22.66	20.80	21.32	21.32	-5.75%	4,396,159
Dec 31, 2025	22.80	23.32	22.52	22.62	22.62	-1.22%	3,253,188
Dec 30, 2025	23.00	23.22	22.80	22.90	22.90	-0.95%	9,511,584
Dec 29, 2025	22.36	23.30	22.30	23.12	23.12	3.40%	9,803,466
Dec 24, 2025	22.40	22.62	22.22	22.36	22.36	-0.89%	2,013,767
Dec 23, 2025	22.68	23.00	22.26	22.56	22.56	-0.62%	6,807,765
Dec 22, 2025	22.90	23.14	22.60	22.70	22.70	-0.18%	6,535,967
Dec 19, 2025	23.00	23.24	22.72	22.74	22.74	-0.52%	8,616,159
Dec 18, 2025	22.72	23.08	22.46	22.86	22.86	-0.09%	6,618,237
Dec 17, 2025	22.82	22.98	22.54	22.88	22.88	0.62%	11,141,200
Dec 16, 2025	23.36	23.36	22.50	22.74	22.74	-1.90%	6,694,960
Dec 15, 2025	23.00	23.38	22.90	23.18	23.18	0.61%	5,617,790
Dec 12, 2025	22.86	23.24	22.74	23.04	23.04	0.79%	5,744,300
Dec 11, 2025	22.60	23.00	22.42	22.86	22.86	1.69%	5,194,666
Dec 10, 2025	22.26	22.56	21.90	22.48	22.48	1.35%	5,129,856
Dec 9, 2025	22.64	22.80	22.08	22.18	22.18	-2.03%	6,786,065
Dec 8, 2025	22.76	22.88	22.50	22.64	22.64	-0.53%	4,255,900
Dec 5, 2025	23.20	23.20	22.64	22.76	22.76	-1.22%	7,553,259
Dec 4, 2025	22.86	23.38	22.80	23.04	23.04	0.79%	6,783,117
Dec 3, 2025	22.90	23.00	22.60	22.86	22.86	0.70%	7,010,774
Dec 2, 2025	22.84	23.02	22.38	22.70	22.70	-0.09%	8,150,970
Dec 1, 2025	22.70	23.06	22.34	22.72	22.72	-0.44%	8,213,879
Nov 28, 2025	22.30	22.96	22.30	22.82	22.82	1.24%	8,623,940
Nov 27, 2025	22.30	22.72	22.14	22.54	22.54	1.08%	6,368,000
Nov 26, 2025	22.28	22.46	22.04	22.30	22.30	0.45%	4,368,455
Nov 25, 2025	22.28	22.32	21.88	22.20	22.20	0.36%	6,833,324
Nov 24, 2025	21.02	22.32	21.02	22.12	22.12	5.23%	16,239,680