China Resources Gas Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	20.16	20.18	19.85	19.99	19.99	-0.74%	3,685,455
Mar 19, 2026	20.30	20.44	20.00	20.14	20.14	-0.20%	3,077,200
Mar 18, 2026	20.08	20.48	20.02	20.18	20.18	0.20%	2,196,600
Mar 17, 2026	20.20	20.40	20.08	20.14	20.14	-0.59%	2,066,827
Mar 16, 2026	20.42	20.52	20.10	20.26	20.26	-0.78%	2,762,177
Mar 13, 2026	20.56	20.76	20.26	20.42	20.42	-1.64%	1,540,082
Mar 12, 2026	20.46	20.80	20.40	20.76	20.76	1.67%	1,774,046
Mar 11, 2026	20.22	20.48	20.20	20.42	20.42	0.99%	2,058,222
Mar 10, 2026	20.42	20.58	20.12	20.22	20.22	-0.49%	2,083,960
Mar 9, 2026	20.36	20.48	20.10	20.32	20.32	-1.26%	3,238,730
Mar 6, 2026	20.36	20.64	20.18	20.58	20.58	1.48%	2,483,600
Mar 5, 2026	20.54	20.74	20.18	20.28	20.28	-2.03%	3,556,080
Mar 4, 2026	21.00	21.06	20.30	20.70	20.70	-0.86%	4,335,260
Mar 3, 2026	21.40	21.62	20.64	20.88	20.88	-1.60%	6,929,630
Mar 2, 2026	21.08	21.86	21.02	21.22	21.22	1.14%	5,385,124
Feb 27, 2026	20.90	21.08	20.64	20.98	20.98	0.58%	4,536,546
Feb 26, 2026	21.44	21.46	20.64	20.86	20.86	-2.16%	4,095,664
Feb 25, 2026	21.82	21.92	21.16	21.32	21.32	-1.57%	3,602,238
Feb 24, 2026	21.62	21.86	21.56	21.66	21.66	-1.72%	2,184,343
Feb 23, 2026	21.42	22.06	21.42	22.04	22.04	1.10%	1,858,020
Feb 20, 2026	21.42	21.90	21.38	21.80	21.80	1.02%	1,619,600
Feb 16, 2026	21.92	21.92	21.26	21.58	21.58	1.22%	715,100
Feb 13, 2026	21.42	21.42	21.12	21.32	21.32	-0.47%	1,609,302
Feb 12, 2026	21.80	21.98	21.30	21.42	21.42	-2.01%	2,372,900
Feb 11, 2026	21.70	21.90	21.64	21.86	21.86	0.92%	1,972,377
Feb 10, 2026	21.62	21.70	21.42	21.66	21.66	0.09%	1,982,501
Feb 9, 2026	21.46	21.78	21.46	21.64	21.64	-	2,538,580
Feb 6, 2026	21.70	21.74	21.42	21.64	21.64	-	1,316,514
Feb 5, 2026	21.28	21.66	21.26	21.64	21.64	1.69%	2,184,025
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