Changchun Gas Co,.Ltd (SHA:600333)
China · Delayed Price · Currency is CNY 5.77
+0.05 (0.87%)
Jul 31, 2026, 3:00 PM CST
Changchun Gas Co,.Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.71 | 5.77 | 5.70 | 5.77 | 5.77 | 0.87% | 8,276,601 |
| Jul 30, 2026 | 5.77 | 5.84 | 5.71 | 5.72 | 5.72 | -0.69% | 9,962,176 |
| Jul 29, 2026 | 5.76 | 5.82 | 5.73 | 5.76 | 5.76 | 0.17% | 9,362,300 |
| Jul 28, 2026 | 5.68 | 5.87 | 5.67 | 5.75 | 5.75 | 0.70% | 12,962,541 |
| Jul 27, 2026 | 5.53 | 5.74 | 5.37 | 5.71 | 5.71 | 2.33% | 15,997,841 |
| Jul 24, 2026 | 5.56 | 5.65 | 5.49 | 5.58 | 5.58 | 0.54% | 12,846,695 |
| Jul 23, 2026 | 5.36 | 5.55 | 5.36 | 5.55 | 5.55 | 2.97% | 12,202,078 |
| Jul 22, 2026 | 5.34 | 5.43 | 5.33 | 5.39 | 5.39 | 0.37% | 6,770,263 |
| Jul 21, 2026 | 5.46 | 5.47 | 5.24 | 5.37 | 5.37 | -1.65% | 17,750,151 |
| Jul 20, 2026 | 5.39 | 5.53 | 5.39 | 5.46 | 5.46 | 0.92% | 12,559,078 |
| Jul 17, 2026 | 5.48 | 5.58 | 5.36 | 5.41 | 5.41 | -1.64% | 11,225,900 |
| Jul 16, 2026 | 5.55 | 5.58 | 5.48 | 5.50 | 5.50 | -1.08% | 8,052,600 |
| Jul 15, 2026 | 5.58 | 5.61 | 5.49 | 5.56 | 5.56 | -1.24% | 12,654,501 |
| Jul 14, 2026 | 5.50 | 5.63 | 5.44 | 5.63 | 5.63 | 2.36% | 10,486,050 |
| Jul 13, 2026 | 5.60 | 5.79 | 5.45 | 5.50 | 5.50 | -1.43% | 13,743,300 |
| Jul 10, 2026 | 5.50 | 5.63 | 5.44 | 5.58 | 5.58 | 1.64% | 12,227,778 |
| Jul 9, 2026 | 5.45 | 5.55 | 5.43 | 5.49 | 5.49 | 0.55% | 10,051,500 |
| Jul 8, 2026 | 5.44 | 5.51 | 5.31 | 5.46 | 5.46 | 1.30% | 11,978,056 |
| Jul 7, 2026 | 5.42 | 5.47 | 5.29 | 5.39 | 5.39 | -1.28% | 13,388,878 |
| Jul 6, 2026 | 5.50 | 5.52 | 5.42 | 5.46 | 5.46 | -0.55% | 11,225,670 |
| Jul 3, 2026 | 5.24 | 5.53 | 5.23 | 5.49 | 5.49 | 4.57% | 17,505,178 |
| Jul 2, 2026 | 5.19 | 5.36 | 5.16 | 5.25 | 5.25 | 1.35% | 13,105,460 |
| Jul 1, 2026 | 5.00 | 5.23 | 4.99 | 5.18 | 5.18 | 3.19% | 14,108,962 |
| Jun 30, 2026 | 5.03 | 5.09 | 4.94 | 5.02 | 5.02 | -0.99% | 10,096,843 |
| Jun 29, 2026 | 5.05 | 5.12 | 4.96 | 5.07 | 5.07 | - | 9,101,701 |
| Jun 26, 2026 | 5.19 | 5.20 | 4.98 | 5.07 | 5.07 | -1.55% | 12,315,140 |
| Jun 25, 2026 | 5.24 | 5.26 | 5.09 | 5.15 | 5.15 | -2.09% | 11,539,677 |
| Jun 24, 2026 | 5.51 | 5.55 | 5.22 | 5.26 | 5.26 | -4.71% | 19,940,700 |
| Jun 23, 2026 | 5.37 | 5.58 | 5.35 | 5.52 | 5.52 | 2.60% | 18,368,780 |
| Jun 22, 2026 | 5.39 | 5.40 | 5.19 | 5.38 | 5.38 | - | 15,015,611 |
| Jun 18, 2026 | 5.57 | 5.60 | 5.36 | 5.38 | 5.38 | -3.41% | 14,914,700 |
| Jun 17, 2026 | 5.50 | 5.61 | 5.45 | 5.57 | 5.57 | 1.27% | 11,602,150 |
| Jun 16, 2026 | 5.46 | 5.53 | 5.39 | 5.50 | 5.50 | 0.18% | 9,945,207 |
| Jun 15, 2026 | 5.46 | 5.55 | 5.43 | 5.49 | 5.49 | 0.18% | 14,821,300 |
| Jun 12, 2026 | 5.42 | 5.56 | 5.33 | 5.48 | 5.48 | 0.74% | 15,417,100 |
| Jun 11, 2026 | 5.46 | 5.64 | 5.36 | 5.44 | 5.44 | -0.18% | 12,531,100 |
| Jun 10, 2026 | 5.45 | 5.53 | 5.36 | 5.45 | 5.45 | -0.73% | 15,296,400 |
| Jun 9, 2026 | 5.58 | 5.62 | 5.43 | 5.49 | 5.49 | -1.96% | 13,017,556 |
| Jun 8, 2026 | 5.61 | 5.70 | 5.52 | 5.60 | 5.60 | -0.71% | 15,472,301 |
| Jun 5, 2026 | 5.71 | 5.78 | 5.56 | 5.64 | 5.64 | -0.70% | 14,662,100 |
| Jun 4, 2026 | 5.81 | 5.85 | 5.64 | 5.68 | 5.68 | -2.57% | 12,972,800 |
| Jun 3, 2026 | 5.78 | 5.86 | 5.70 | 5.83 | 5.83 | 0.34% | 16,398,670 |
| Jun 2, 2026 | 5.95 | 6.01 | 5.75 | 5.81 | 5.81 | -2.68% | 19,456,700 |
| Jun 1, 2026 | 5.63 | 6.01 | 5.58 | 5.97 | 5.97 | 6.04% | 23,464,100 |
| May 29, 2026 | 5.67 | 5.74 | 5.58 | 5.63 | 5.63 | -1.05% | 11,828,840 |
| May 28, 2026 | 5.72 | 5.78 | 5.56 | 5.69 | 5.69 | -0.87% | 14,552,800 |
| May 27, 2026 | 5.74 | 5.88 | 5.67 | 5.74 | 5.74 | 0.17% | 13,667,540 |
| May 26, 2026 | 5.73 | 5.81 | 5.65 | 5.73 | 5.73 | -0.35% | 12,996,900 |
| May 25, 2026 | 5.90 | 5.90 | 5.70 | 5.75 | 5.75 | -2.21% | 12,928,990 |
| May 22, 2026 | 5.88 | 5.99 | 5.84 | 5.88 | 5.88 | -0.51% | 13,277,370 |