Zhonghua Gas Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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