Changchun Gas Co,.Ltd (SHA:600333)
China · Delayed Price · Currency is CNY 5.21
-0.03 (-0.57%)
Aug 29, 2025, 2:45 PM CST
Changchun Gas Co,.Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5.18 | 5.26 | 5.08 | 5.24 | 5.24 | 0.77% | 13,017,500 |
| Aug 27, 2025 | 5.29 | 5.32 | 5.19 | 5.20 | 5.20 | -2.07% | 11,822,093 |
| Aug 26, 2025 | 5.26 | 5.32 | 5.26 | 5.31 | 5.31 | 0.57% | 9,317,878 |
| Aug 25, 2025 | 5.32 | 5.32 | 5.26 | 5.28 | 5.28 | -0.56% | 12,741,900 |
| Aug 22, 2025 | 5.37 | 5.37 | 5.26 | 5.31 | 5.31 | -0.75% | 12,171,800 |
| Aug 21, 2025 | 5.30 | 5.40 | 5.30 | 5.35 | 5.35 | - | 11,471,000 |
| Aug 20, 2025 | 5.40 | 5.40 | 5.29 | 5.35 | 5.35 | -0.19% | 17,034,000 |
| Aug 19, 2025 | 5.25 | 5.39 | 5.22 | 5.36 | 5.36 | 1.90% | 16,513,901 |
| Aug 18, 2025 | 5.22 | 5.37 | 5.21 | 5.26 | 5.26 | 0.96% | 11,991,500 |
| Aug 15, 2025 | 5.20 | 5.26 | 5.19 | 5.21 | 5.21 | 0.19% | 9,772,201 |
| Aug 14, 2025 | 5.29 | 5.36 | 5.18 | 5.20 | 5.20 | -1.89% | 13,197,856 |
| Aug 13, 2025 | 5.36 | 5.37 | 5.28 | 5.30 | 5.30 | -1.30% | 13,186,200 |
| Aug 12, 2025 | 5.30 | 5.43 | 5.29 | 5.37 | 5.37 | 1.32% | 13,478,730 |
| Aug 11, 2025 | 5.35 | 5.38 | 5.28 | 5.30 | 5.30 | -1.12% | 18,167,702 |
| Aug 8, 2025 | 5.23 | 5.63 | 5.20 | 5.36 | 5.36 | 3.68% | 29,307,801 |
| Aug 7, 2025 | 5.11 | 5.20 | 5.10 | 5.17 | 5.17 | 0.98% | 11,443,502 |
| Aug 6, 2025 | 5.15 | 5.18 | 5.11 | 5.12 | 5.12 | -0.39% | 8,398,901 |
| Aug 5, 2025 | 5.07 | 5.20 | 5.03 | 5.14 | 5.14 | 1.38% | 13,057,518 |
| Aug 4, 2025 | 4.94 | 5.18 | 4.92 | 5.07 | 5.07 | 2.42% | 24,905,578 |
| Aug 1, 2025 | 4.91 | 4.99 | 4.90 | 4.95 | 4.95 | 0.41% | 7,305,388 |
| Jul 31, 2025 | 4.98 | 4.99 | 4.88 | 4.93 | 4.93 | -1.20% | 11,745,500 |
| Jul 30, 2025 | 4.95 | 5.01 | 4.95 | 4.99 | 4.99 | 0.40% | 8,291,664 |
| Jul 29, 2025 | 5.02 | 5.02 | 4.92 | 4.97 | 4.97 | -1.00% | 9,673,200 |
| Jul 28, 2025 | 5.00 | 5.03 | 4.98 | 5.02 | 5.02 | 0.40% | 7,346,290 |
| Jul 25, 2025 | 5.02 | 5.02 | 4.99 | 5.00 | 5.00 | -0.40% | 5,687,600 |
| Jul 24, 2025 | 4.98 | 5.03 | 4.97 | 5.02 | 5.02 | 0.40% | 6,441,399 |
| Jul 23, 2025 | 5.05 | 5.07 | 4.99 | 5.00 | 5.00 | -1.19% | 8,054,978 |
| Jul 22, 2025 | 5.02 | 5.06 | 4.97 | 5.06 | 5.06 | 0.40% | 9,928,388 |
| Jul 21, 2025 | 4.92 | 5.04 | 4.91 | 5.04 | 5.04 | 2.44% | 13,864,201 |
| Jul 18, 2025 | 4.95 | 4.95 | 4.90 | 4.92 | 4.92 | -0.20% | 5,482,700 |
| Jul 17, 2025 | 4.94 | 4.96 | 4.91 | 4.93 | 4.93 | -0.20% | 5,314,400 |
| Jul 16, 2025 | 4.89 | 4.95 | 4.87 | 4.94 | 4.94 | 1.02% | 6,239,900 |
| Jul 15, 2025 | 4.99 | 4.99 | 4.87 | 4.89 | 4.89 | -2.00% | 11,388,699 |
| Jul 14, 2025 | 4.98 | 5.04 | 4.97 | 4.99 | 4.99 | -0.20% | 9,288,400 |
| Jul 11, 2025 | 4.99 | 5.00 | 4.93 | 5.00 | 5.00 | 0.60% | 9,212,200 |
| Jul 10, 2025 | 5.00 | 5.03 | 4.96 | 4.97 | 4.97 | -0.80% | 11,622,100 |
| Jul 9, 2025 | 4.92 | 5.02 | 4.90 | 5.01 | 5.01 | 1.83% | 20,341,643 |
| Jul 8, 2025 | 4.88 | 4.96 | 4.87 | 4.92 | 4.92 | 0.82% | 10,832,800 |
| Jul 7, 2025 | 4.85 | 4.88 | 4.81 | 4.88 | 4.88 | 0.83% | 9,907,367 |
| Jul 4, 2025 | 4.83 | 4.86 | 4.82 | 4.84 | 4.84 | 0.21% | 7,461,400 |
| Jul 3, 2025 | 4.82 | 4.85 | 4.81 | 4.83 | 4.83 | 0.21% | 6,302,580 |
| Jul 2, 2025 | 4.83 | 4.84 | 4.80 | 4.82 | 4.82 | - | 6,968,261 |
| Jul 1, 2025 | 4.85 | 4.87 | 4.80 | 4.82 | 4.82 | -0.82% | 12,104,400 |
| Jun 30, 2025 | 4.87 | 4.87 | 4.84 | 4.86 | 4.86 | - | 9,250,000 |
| Jun 27, 2025 | 4.88 | 4.89 | 4.85 | 4.86 | 4.86 | -1.22% | 12,226,280 |
| Jun 26, 2025 | 4.87 | 4.93 | 4.83 | 4.92 | 4.92 | 1.03% | 19,522,444 |
| Jun 25, 2025 | 4.88 | 4.90 | 4.84 | 4.87 | 4.87 | -0.81% | 18,132,164 |
| Jun 24, 2025 | 4.98 | 4.99 | 4.83 | 4.91 | 4.91 | -6.48% | 39,352,165 |
| Jun 23, 2025 | 5.30 | 5.37 | 5.15 | 5.25 | 5.25 | -0.94% | 41,793,705 |
| Jun 20, 2025 | 5.10 | 5.42 | 5.00 | 5.30 | 5.30 | 2.32% | 62,684,027 |