Changchun Gas Co,.Ltd (SHA:600333)
China · Delayed Price · Currency is CNY 5.47
-0.12 (-2.15%)
At close: Feb 13, 2026
Changchun Gas Co,.Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 5.59 | 5.61 | 5.47 | 5.47 | 5.47 | -2.15% | 11,555,300 |
| Feb 12, 2026 | 5.68 | 5.71 | 5.58 | 5.59 | 5.59 | -1.58% | 9,232,046 |
| Feb 11, 2026 | 5.70 | 5.72 | 5.66 | 5.68 | 5.68 | -0.18% | 6,811,610 |
| Feb 10, 2026 | 5.74 | 5.75 | 5.67 | 5.69 | 5.69 | -0.87% | 9,374,400 |
| Feb 9, 2026 | 5.73 | 5.75 | 5.69 | 5.74 | 5.74 | 0.17% | 10,104,370 |
| Feb 6, 2026 | 5.66 | 5.77 | 5.62 | 5.73 | 5.73 | 0.35% | 9,072,210 |
| Feb 5, 2026 | 5.75 | 5.75 | 5.65 | 5.71 | 5.71 | -0.70% | 9,629,800 |
| Feb 4, 2026 | 5.66 | 5.75 | 5.63 | 5.75 | 5.75 | 1.41% | 10,357,890 |
| Feb 3, 2026 | 5.65 | 5.68 | 5.57 | 5.67 | 5.67 | 1.07% | 10,453,130 |
| Feb 2, 2026 | 5.82 | 5.82 | 5.60 | 5.61 | 5.61 | -4.43% | 18,189,780 |
| Jan 30, 2026 | 6.03 | 6.07 | 5.85 | 5.87 | 5.87 | -3.45% | 21,317,455 |
| Jan 29, 2026 | 6.01 | 6.16 | 5.90 | 6.08 | 6.08 | 0.33% | 31,551,357 |
| Jan 28, 2026 | 5.89 | 6.06 | 5.84 | 6.06 | 6.06 | 2.36% | 25,278,506 |
| Jan 27, 2026 | 6.01 | 6.10 | 5.87 | 5.92 | 5.92 | -1.33% | 20,996,740 |
| Jan 26, 2026 | 6.18 | 6.20 | 5.96 | 6.00 | 6.00 | -3.69% | 33,877,820 |
| Jan 23, 2026 | 6.32 | 6.33 | 6.18 | 6.23 | 6.23 | -3.71% | 44,915,220 |
| Jan 22, 2026 | 6.21 | 6.70 | 6.15 | 6.47 | 6.47 | 1.73% | 58,378,360 |
| Jan 21, 2026 | 6.40 | 6.58 | 6.26 | 6.36 | 6.36 | 2.75% | 50,313,634 |
| Jan 20, 2026 | 6.60 | 6.62 | 6.11 | 6.19 | 6.19 | -4.03% | 58,692,050 |
| Jan 19, 2026 | 6.20 | 6.65 | 6.12 | 6.45 | 6.45 | 5.39% | 67,863,240 |
| Jan 16, 2026 | 5.97 | 6.12 | 5.89 | 6.12 | 6.12 | 3.90% | 52,699,697 |
| Jan 15, 2026 | 5.80 | 6.03 | 5.77 | 5.89 | 5.89 | 1.73% | 39,628,530 |
| Jan 14, 2026 | 5.74 | 5.92 | 5.70 | 5.79 | 5.79 | 0.70% | 31,850,780 |
| Jan 13, 2026 | 5.71 | 5.80 | 5.66 | 5.75 | 5.75 | 0.88% | 24,984,105 |
| Jan 12, 2026 | 5.70 | 5.71 | 5.61 | 5.70 | 5.70 | - | 16,300,930 |
| Jan 9, 2026 | 5.65 | 5.72 | 5.62 | 5.70 | 5.70 | 0.35% | 19,246,700 |
| Jan 8, 2026 | 5.55 | 5.74 | 5.53 | 5.68 | 5.68 | 2.53% | 26,906,320 |
| Jan 7, 2026 | 5.59 | 5.59 | 5.47 | 5.54 | 5.54 | -0.54% | 18,405,170 |
| Jan 6, 2026 | 5.55 | 5.63 | 5.53 | 5.57 | 5.57 | 0.36% | 13,028,278 |
| Jan 5, 2026 | 5.53 | 5.59 | 5.53 | 5.55 | 5.55 | 0.36% | 11,350,520 |
| Dec 31, 2025 | 5.55 | 5.58 | 5.48 | 5.53 | 5.53 | -0.54% | 11,511,420 |
| Dec 30, 2025 | 5.63 | 5.65 | 5.49 | 5.56 | 5.56 | -1.07% | 12,666,770 |
| Dec 29, 2025 | 5.67 | 5.71 | 5.61 | 5.62 | 5.62 | -1.40% | 10,519,820 |
| Dec 26, 2025 | 5.75 | 5.76 | 5.66 | 5.70 | 5.70 | -0.87% | 12,589,800 |
| Dec 25, 2025 | 5.69 | 5.76 | 5.67 | 5.75 | 5.75 | 1.41% | 12,904,753 |
| Dec 24, 2025 | 5.62 | 5.71 | 5.61 | 5.67 | 5.67 | 0.35% | 11,905,200 |
| Dec 23, 2025 | 5.71 | 5.75 | 5.60 | 5.65 | 5.65 | -1.05% | 14,455,100 |
| Dec 22, 2025 | 5.68 | 5.72 | 5.61 | 5.71 | 5.71 | 0.71% | 12,065,000 |
| Dec 19, 2025 | 5.58 | 5.67 | 5.54 | 5.67 | 5.67 | 1.98% | 13,657,050 |
| Dec 18, 2025 | 5.55 | 5.63 | 5.52 | 5.56 | 5.56 | -0.18% | 12,280,750 |
| Dec 17, 2025 | 5.53 | 5.60 | 5.47 | 5.57 | 5.57 | - | 15,603,000 |
| Dec 16, 2025 | 5.74 | 5.76 | 5.55 | 5.57 | 5.57 | -3.13% | 20,782,600 |
| Dec 15, 2025 | 5.86 | 5.90 | 5.74 | 5.75 | 5.75 | -3.20% | 24,502,990 |
| Dec 12, 2025 | 6.05 | 6.12 | 5.91 | 5.94 | 5.94 | -1.00% | 29,489,000 |
| Dec 11, 2025 | 6.13 | 6.14 | 5.93 | 6.00 | 6.00 | -2.12% | 21,982,910 |
| Dec 10, 2025 | 6.08 | 6.13 | 5.98 | 6.13 | 6.13 | 1.16% | 18,613,005 |
| Dec 9, 2025 | 6.05 | 6.14 | 5.95 | 6.06 | 6.06 | - | 25,149,842 |
| Dec 8, 2025 | 6.02 | 6.17 | 6.00 | 6.06 | 6.06 | 1.00% | 16,781,600 |
| Dec 5, 2025 | 6.08 | 6.11 | 5.93 | 6.00 | 6.00 | -1.48% | 21,272,835 |
| Dec 4, 2025 | 6.22 | 6.37 | 6.07 | 6.09 | 6.09 | -2.87% | 23,695,230 |