Zhonghua Gas Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.78	0.78	0.76	0.78	0.78	1.30%	226,000
Jun 11, 2026	0.77	0.77	0.76	0.77	0.77	-1.28%	70,000
Jun 10, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Jun 9, 2026	0.76	0.78	0.76	0.78	0.78	-	35,000
Jun 8, 2026	0.77	0.78	0.74	0.78	0.78	-	65,000
Jun 5, 2026	0.76	0.78	0.76	0.78	0.78	-	31,000
Jun 4, 2026	0.77	0.79	0.73	0.78	0.78	-	58,000
Jun 3, 2026	0.79	0.80	0.78	0.78	0.78	-1.27%	80,000
Jun 2, 2026	0.78	0.80	0.78	0.79	0.79	-1.25%	106,000
Jun 1, 2026	0.78	0.80	0.77	0.80	0.80	-	118,000
May 29, 2026	0.83	0.83	0.78	0.80	0.80	-	65,000
May 28, 2026	0.80	0.80	0.80	0.80	0.80	-	25,000
May 27, 2026	0.80	0.80	0.77	0.80	0.80	-	45,000
May 26, 2026	0.76	0.80	0.76	0.80	0.80	-	55,000
May 22, 2026	0.80	0.81	0.76	0.80	0.80	-	75,000
May 21, 2026	0.80	0.82	0.80	0.80	0.80	-1.23%	45,000
May 20, 2026	0.82	0.82	0.81	0.81	0.81	-1.22%	20,000
May 19, 2026	0.80	0.82	0.80	0.82	0.82	-	60,000
May 18, 2026	0.80	0.82	0.80	0.82	0.82	-	20,000
May 15, 2026	0.83	0.83	0.78	0.82	0.82	1.23%	85,000
May 14, 2026	0.83	0.85	0.81	0.81	0.81	-2.41%	75,000
May 13, 2026	0.82	0.83	0.82	0.83	0.83	-	20,000
May 12, 2026	0.82	0.83	0.82	0.83	0.83	2.47%	30,000
May 11, 2026	0.84	0.84	0.81	0.81	0.81	-4.71%	115,000
May 8, 2026	1.00	1.00	0.79	0.85	0.85	-15.00%	279,000
May 7, 2026	0.81	1.00	0.81	1.00	1.00	23.46%	42,998
May 6, 2026	0.82	0.82	0.81	0.81	0.81	-	40,000
May 5, 2026	0.82	0.83	0.81	0.81	0.81	-	25,000
May 4, 2026	0.84	0.84	0.81	0.81	0.81	-3.57%	75,000
Apr 30, 2026	0.81	0.84	0.81	0.84	0.84	-	160,000
Apr 29, 2026	0.88	0.88	0.81	0.84	0.84	-	75,000
Apr 28, 2026	0.85	0.85	0.81	0.84	0.84	-1.18%	90,000
Apr 27, 2026	0.85	0.85	0.85	0.85	0.85	-3.41%	40,000
Apr 24, 2026	0.88	0.88	0.88	0.88	0.88	1.15%	13,000
Apr 23, 2026	0.88	0.88	0.87	0.87	0.87	-	30,000
Apr 22, 2026	0.85	0.88	0.85	0.87	0.87	2.35%	35,000
Apr 21, 2026	0.84	0.85	0.80	0.85	0.85	4.94%	54,000
Apr 20, 2026	0.80	0.81	0.80	0.81	0.81	1.25%	35,000
Apr 17, 2026	0.80	0.80	0.80	0.80	0.80	-	40,000
Apr 16, 2026	0.80	0.80	0.80	0.80	0.80	-	40,000
Apr 15, 2026	0.80	0.81	0.80	0.80	0.80	-1.23%	40,000
Apr 14, 2026	0.80	0.81	0.80	0.81	0.81	-	30,000
Apr 13, 2026	0.80	0.82	0.80	0.81	0.81	1.25%	55,000
Apr 10, 2026	0.81	0.82	0.79	0.80	0.80	-	55,000
Apr 9, 2026	0.82	0.85	0.80	0.80	0.80	-	94,000
Apr 8, 2026	0.83	0.85	0.80	0.80	0.80	-3.61%	95,000
Apr 2, 2026	0.84	0.84	0.83	0.83	0.83	-2.35%	35,000
Apr 1, 2026	0.85	0.85	0.85	0.85	0.85	-	33,000
Mar 31, 2026	0.83	0.85	0.81	0.85	0.85	-	59,000
Mar 30, 2026	0.85	0.86	0.84	0.85	0.85	-	50,000