China Resources Gas Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	18.58	18.75	18.42	18.61	18.61	0.16%	5,353,183
May 21, 2026	18.85	18.85	18.51	18.58	18.58	-1.43%	1,935,423
May 20, 2026	18.85	18.92	18.73	18.85	18.85	-	1,264,600
May 19, 2026	18.96	19.00	18.71	18.85	18.85	0.48%	2,191,860
May 18, 2026	19.34	19.34	18.74	18.76	18.76	-2.80%	2,609,900
May 15, 2026	19.22	19.31	19.12	19.30	19.30	0.73%	1,264,961
May 14, 2026	19.30	19.32	19.09	19.16	19.16	0.26%	1,101,900
May 13, 2026	19.40	19.40	19.07	19.11	19.11	-0.73%	1,724,184
May 12, 2026	19.05	19.50	19.05	19.25	19.25	0.63%	2,093,386
May 11, 2026	19.26	19.26	19.03	19.13	19.13	0.16%	2,198,087
May 8, 2026	19.09	19.35	18.89	19.10	19.10	0.37%	2,058,440
May 7, 2026	18.88	19.10	18.86	19.03	19.03	1.22%	1,937,772
May 6, 2026	18.60	18.84	18.48	18.80	18.80	0.64%	2,074,150
May 5, 2026	18.70	18.71	18.40	18.68	18.68	-0.11%	998,554
May 4, 2026	18.62	18.88	18.62	18.70	18.70	-0.48%	1,373,227
Apr 30, 2026	18.92	19.05	18.52	18.79	18.79	-1.16%	5,014,950
Apr 29, 2026	18.76	19.10	18.76	19.01	19.01	0.32%	2,057,000
Apr 28, 2026	18.87	18.95	18.62	18.95	18.95	0.80%	2,403,438
Apr 27, 2026	18.79	18.82	18.57	18.80	18.80	0.05%	3,267,600
Apr 24, 2026	19.00	19.00	18.73	18.79	18.79	-0.84%	2,254,645
Apr 23, 2026	18.90	18.98	18.76	18.95	18.95	0.26%	2,785,885
Apr 22, 2026	18.83	18.99	18.80	18.90	18.90	-0.05%	1,307,600
Apr 21, 2026	18.81	18.96	18.77	18.91	18.91	0.59%	2,349,900
Apr 20, 2026	18.85	18.91	18.70	18.80	18.80	-	1,992,600
Apr 17, 2026	18.91	18.91	18.62	18.80	18.80	-0.58%	4,073,367
Apr 16, 2026	18.76	18.95	18.70	18.91	18.91	0.80%	3,194,400
Apr 15, 2026	18.88	18.88	18.61	18.76	18.76	-0.37%	4,181,700
Apr 14, 2026	19.12	19.22	18.54	18.83	18.83	-1.72%	6,125,200
Apr 13, 2026	19.44	19.45	18.82	19.16	19.16	-0.83%	5,098,426
Apr 10, 2026	19.30	19.69	19.18	19.32	19.32	-0.82%	3,679,942
Apr 9, 2026	19.35	19.53	19.28	19.48	19.48	-	2,506,425
Apr 8, 2026	19.20	19.55	19.06	19.48	19.48	1.94%	3,608,455
Apr 2, 2026	19.05	19.17	18.88	19.11	19.11	0.84%	1,350,824
Apr 1, 2026	19.06	19.22	18.81	18.95	18.95	-0.42%	3,281,485
Mar 31, 2026	19.20	19.20	18.48	19.03	19.03	-0.52%	7,983,500
Mar 30, 2026	19.15	19.56	18.80	19.13	19.13	-1.49%	5,923,577
Mar 27, 2026	19.15	19.55	19.03	19.42	19.42	1.41%	3,669,977
Mar 26, 2026	19.39	19.46	19.03	19.15	19.15	-1.03%	2,675,028
Mar 25, 2026	19.37	19.38	19.13	19.35	19.35	0.68%	2,884,400
Mar 24, 2026	19.45	19.48	19.05	19.22	19.22	0.31%	2,545,350
Mar 23, 2026	19.92	19.92	18.88	19.16	19.16	-4.15%	5,387,253
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