China Resources Gas Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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