Zhonghua Gas Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	0.63	0.63	0.63	0.63	0.63	6.78%	70,000
Aug 14, 2026	0.56	0.59	0.56	0.59	0.59	-1.67%	30,000
Aug 13, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	-
Aug 12, 2026	0.61	0.61	0.61	0.61	0.61	-	200,000
Aug 11, 2026	0.61	0.61	0.61	0.61	0.61	-0.82%	40,000
Aug 10, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	25,000
Aug 7, 2026	0.60	0.60	0.60	0.60	0.60	-	10,000
Aug 6, 2026	0.62	0.63	0.60	0.60	0.60	-0.83%	60,000
Aug 5, 2026	0.64	0.64	0.60	0.61	0.61	-5.47%	85,000
Aug 4, 2026	0.64	0.64	0.64	0.64	0.64	-	5,000
Aug 3, 2026	0.63	0.65	0.62	0.64	0.64	-1.54%	65,000
Jul 31, 2026	0.65	0.65	0.65	0.65	0.65	1.56%	10,000
Jul 30, 2026	0.64	0.64	0.64	0.64	0.64	-	10,000
Jul 29, 2026	0.64	0.64	0.64	0.64	0.64	-	10,000
Jul 28, 2026	0.64	0.64	0.64	0.64	0.64	-	20,000
Jul 27, 2026	0.63	0.64	0.63	0.64	0.64	-1.54%	30,000
Jul 24, 2026	0.67	0.67	0.63	0.65	0.65	-	95,000
Jul 23, 2026	0.65	0.65	0.65	0.65	0.65	-	25,000
Jul 22, 2026	0.64	0.66	0.63	0.65	0.65	-2.99%	115,000
Jul 21, 2026	0.67	0.67	0.63	0.67	0.67	-	70,000
Jul 20, 2026	0.65	0.67	0.63	0.67	0.67	-	45,000
Jul 17, 2026	0.67	0.67	0.63	0.67	0.67	-	75,000
Jul 16, 2026	0.66	0.68	0.63	0.67	0.67	-1.47%	170,000
Jul 15, 2026	0.67	0.68	0.66	0.68	0.68	-1.45%	90,000
Jul 14, 2026	0.67	0.69	0.66	0.69	0.69	-	145,000
Jul 13, 2026	0.69	0.69	0.65	0.69	0.69	-	81,000
Jul 10, 2026	0.67	0.69	0.67	0.69	0.69	-	45,000
Jul 9, 2026	0.67	0.69	0.67	0.69	0.69	-	40,000
Jul 8, 2026	0.67	0.69	0.67	0.69	0.69	-	40,000
Jul 7, 2026	0.67	0.69	0.67	0.69	0.69	-1.43%	85,000
Jul 6, 2026	0.70	0.70	0.67	0.70	0.70	-2.78%	135,000
Jul 3, 2026	0.67	0.72	0.67	0.72	0.72	2.86%	105,000
Jul 2, 2026	0.73	0.73	0.66	0.70	0.70	-4.11%	130,000
Jun 30, 2026	0.71	0.75	0.67	0.73	0.73	-2.67%	150,000
Jun 29, 2026	0.75	0.75	0.74	0.75	0.75	2.74%	30,000
Jun 26, 2026	0.69	0.73	0.68	0.73	0.73	-2.67%	45,000
Jun 25, 2026	0.66	0.75	0.66	0.75	0.75	7.14%	50,000
Jun 24, 2026	0.67	0.70	0.67	0.70	0.70	9.37%	60,000
Jun 23, 2026	0.73	0.73	0.60	0.64	0.64	-14.67%	125,000
Jun 22, 2026	0.73	0.75	0.73	0.75	0.75	-	50,000
Jun 18, 2026	0.76	0.77	0.72	0.75	0.75	-2.60%	130,000
Jun 17, 2026	0.75	0.77	0.75	0.77	0.77	1.32%	20,000
Jun 16, 2026	0.76	0.78	0.76	0.76	0.76	-2.56%	100,000
Jun 15, 2026	0.77	0.78	0.76	0.78	0.78	-	65,000
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