China Resources Gas Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 21, 2025	20.66	21.40	20.52	21.02	21.02	0.38%	6,210,967
Nov 20, 2025	20.80	21.08	20.74	20.94	20.94	0.10%	2,382,470
Nov 19, 2025	21.18	21.32	20.82	20.92	20.92	-1.23%	2,391,035
Nov 18, 2025	22.02	22.02	21.04	21.18	21.18	-3.29%	3,027,330
Nov 17, 2025	21.90	22.10	21.54	21.90	21.90	-	3,688,100
Nov 14, 2025	22.12	22.34	21.76	21.90	21.90	-1.08%	2,881,229
Nov 13, 2025	22.20	22.44	22.10	22.14	22.14	-0.27%	5,045,493
Nov 12, 2025	22.02	22.40	22.02	22.20	22.20	0.91%	3,454,085
Nov 11, 2025	22.10	22.18	21.80	22.00	22.00	-0.27%	2,106,065
Nov 10, 2025	22.30	22.30	21.80	22.06	22.06	-0.99%	5,045,140
Nov 7, 2025	21.96	22.32	21.70	22.28	22.28	1.92%	6,078,508
Nov 6, 2025	21.30	21.98	21.20	21.86	21.86	2.63%	6,735,310
Nov 5, 2025	20.90	21.32	20.70	21.30	21.30	1.53%	3,761,888
Nov 4, 2025	21.10	21.36	20.96	20.98	20.98	-0.57%	2,538,238