China Resources Gas Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	17.10	17.43	17.03	17.13	17.13	-0.29%	4,792,194
Jun 11, 2026	17.26	17.43	17.09	17.18	17.18	-1.26%	4,145,231
Jun 10, 2026	17.42	17.48	16.96	17.40	17.40	1.22%	6,858,081
Jun 9, 2026	17.41	17.41	16.97	17.19	17.19	-0.69%	7,067,045
Jun 8, 2026	17.60	17.76	17.16	17.31	17.31	-1.65%	3,645,023
Jun 5, 2026	17.82	17.98	17.60	17.60	17.60	-1.23%	5,930,946
Jun 4, 2026	18.05	18.19	17.73	17.82	17.82	-1.76%	3,914,750
Jun 3, 2026	18.05	18.24	17.89	18.14	18.14	0.50%	4,386,635
Jun 2, 2026	18.06	18.16	17.92	18.05	18.05	0.17%	2,984,902
Jun 1, 2026	17.89	18.20	17.58	18.02	18.02	1.58%	1,863,506
May 29, 2026	18.17	18.58	17.90	18.39	17.74	1.21%	7,751,745
May 28, 2026	18.30	18.30	17.96	18.17	17.53	-1.25%	5,847,331
May 27, 2026	18.47	18.63	18.16	18.40	17.75	-1.13%	4,879,500
May 26, 2026	18.61	18.67	18.15	18.61	17.95	-	5,235,737
May 22, 2026	18.58	18.75	18.42	18.61	17.95	0.16%	5,353,183
May 21, 2026	18.85	18.85	18.51	18.58	17.92	-1.43%	1,935,423
May 20, 2026	18.85	18.92	18.73	18.85	18.18	-	1,264,600
May 19, 2026	18.96	19.00	18.71	18.85	18.18	0.48%	2,191,860
May 18, 2026	19.34	19.34	18.74	18.76	18.10	-2.80%	2,609,900
May 15, 2026	19.22	19.31	19.12	19.30	18.62	0.73%	1,264,961
May 14, 2026	19.30	19.32	19.09	19.16	18.48	0.26%	1,101,900
May 13, 2026	19.40	19.40	19.07	19.11	18.43	-0.73%	1,724,184
May 12, 2026	19.05	19.50	19.05	19.25	18.57	0.63%	2,093,386
May 11, 2026	19.26	19.26	19.03	19.13	18.45	0.16%	2,198,087
May 8, 2026	19.09	19.35	18.89	19.10	18.42	0.37%	2,058,440
May 7, 2026	18.88	19.10	18.86	19.03	18.36	1.22%	1,937,772
May 6, 2026	18.60	18.84	18.48	18.80	18.14	0.64%	2,074,150
May 5, 2026	18.70	18.71	18.40	18.68	18.02	-0.11%	998,554
May 4, 2026	18.62	18.88	18.62	18.70	18.04	-0.48%	1,373,227
Apr 30, 2026	18.92	19.05	18.52	18.79	18.13	-1.16%	5,014,950
Apr 29, 2026	18.76	19.10	18.76	19.01	18.34	0.32%	2,057,000
Apr 28, 2026	18.87	18.95	18.62	18.95	18.28	0.80%	2,403,438
Apr 27, 2026	18.79	18.82	18.57	18.80	18.14	0.05%	3,267,600
Apr 24, 2026	19.00	19.00	18.73	18.79	18.13	-0.84%	2,254,645
Apr 23, 2026	18.90	18.98	18.76	18.95	18.28	0.26%	2,785,885
Apr 22, 2026	18.83	18.99	18.80	18.90	18.23	-0.05%	1,307,600
Apr 21, 2026	18.81	18.96	18.77	18.91	18.24	0.59%	2,349,900
Apr 20, 2026	18.85	18.91	18.70	18.80	18.14	-	1,992,600
Apr 17, 2026	18.91	18.91	18.62	18.80	18.14	-0.58%	4,073,367
Apr 16, 2026	18.76	18.95	18.70	18.91	18.24	0.80%	3,194,400
Apr 15, 2026	18.88	18.88	18.61	18.76	18.10	-0.37%	4,181,700
Apr 14, 2026	19.12	19.22	18.54	18.83	18.16	-1.72%	6,125,200
Apr 13, 2026	19.44	19.45	18.82	19.16	18.48	-0.83%	5,098,426
Apr 10, 2026	19.30	19.69	19.18	19.32	18.64	-0.82%	3,679,942
Apr 9, 2026	19.35	19.53	19.28	19.48	18.79	-	2,506,425
Apr 8, 2026	19.20	19.55	19.06	19.48	18.79	1.94%	3,608,455
Apr 2, 2026	19.05	19.17	18.88	19.11	18.43	0.84%	1,350,824
Apr 1, 2026	19.06	19.22	18.81	18.95	18.28	-0.42%	3,281,485
Mar 31, 2026	19.20	19.20	18.48	19.03	18.36	-0.52%	7,983,500
Mar 30, 2026	19.15	19.56	18.80	19.13	18.45	-1.49%	5,923,577