Zhonghua Gas Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	0.81	0.85	0.81	0.85	0.85	-	65,000
Mar 26, 2026	0.81	0.85	0.81	0.85	0.85	6.25%	37,000
Mar 25, 2026	0.85	0.85	0.78	0.80	0.80	-4.76%	70,000
Mar 24, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	30,000
Mar 23, 2026	0.85	0.85	0.84	0.85	0.85	-	80,000
Mar 20, 2026	0.83	0.85	0.83	0.85	0.85	6.25%	61,000
Mar 19, 2026	0.80	0.80	0.76	0.80	0.80	-1.23%	65,000
Mar 18, 2026	0.85	0.85	0.81	0.81	0.81	-4.71%	86,000
Mar 17, 2026	0.88	0.88	0.81	0.85	0.85	-3.41%	190,000
Mar 16, 2026	0.87	0.88	0.87	0.88	0.88	-	60,000
Mar 13, 2026	0.88	0.88	0.85	0.88	0.88	-	140,000
Mar 12, 2026	0.88	0.88	0.88	0.88	0.88	2.33%	40,000
Mar 11, 2026	0.87	0.88	0.87	0.86	0.86	-2.27%	120,000
Mar 10, 2026	0.88	0.88	0.88	0.88	0.88	-	60,000
Mar 9, 2026	0.88	0.88	0.88	0.88	0.88	3.53%	-
Mar 6, 2026	0.85	0.85	0.85	0.85	0.85	-3.41%	-
Mar 5, 2026	0.88	0.88	0.88	0.88	0.88	6.02%	-
Mar 4, 2026	0.83	0.83	0.83	0.83	0.83	-3.49%	-
Mar 3, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Mar 2, 2026	0.86	0.86	0.86	0.86	0.86	2.38%	-
Feb 27, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Feb 26, 2026	0.84	0.84	0.84	0.84	0.84	7.69%	-
Feb 25, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 24, 2026	0.78	0.78	0.78	0.78	0.78	13.37%	-
Feb 23, 2026	0.74	0.74	0.67	0.69	0.69	-4.44%	159,000
Feb 20, 2026	0.70	0.72	0.70	0.72	0.72	7.14%	64,000
Feb 16, 2026	0.67	0.67	0.67	0.67	0.67	-	4,000
Feb 13, 2026	0.66	0.67	0.66	0.67	0.67	-	70,000
Feb 12, 2026	0.67	0.68	0.64	0.67	0.67	-	88,000
Feb 11, 2026	0.67	0.67	0.64	0.67	0.67	2.44%	23,000