Changchun Gas Co,.Ltd (SHA:600333)
China · Delayed Price · Currency is CNY 5.56
-0.01 (-0.18%)
Oct 28, 2026, 1:34 PM CST
Changchun Gas Co,.Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 5.57 | 5.60 | 5.45 | 5.56 | 5.56 | -0.18% | 8,645,200 |
| Oct 27, 2026 | 5.55 | 5.76 | 5.55 | 5.57 | 5.57 | 0.36% | 17,388,300 |
| Oct 26, 2026 | 5.50 | 5.61 | 5.48 | 5.55 | 5.55 | - | 13,067,100 |
| Oct 23, 2026 | 5.43 | 5.59 | 5.18 | 5.55 | 5.55 | 2.21% | 22,607,509 |
| Oct 22, 2026 | 5.75 | 5.76 | 5.42 | 5.43 | 5.43 | -5.07% | 18,043,928 |
| Oct 21, 2026 | 5.70 | 5.86 | 5.68 | 5.72 | 5.72 | 0.18% | 16,739,000 |
| Oct 20, 2026 | 5.75 | 5.89 | 5.58 | 5.71 | 5.71 | -3.38% | 26,998,357 |
| Oct 19, 2026 | 6.43 | 6.44 | 5.86 | 5.91 | 5.91 | -9.22% | 39,831,767 |
| Oct 16, 2026 | 6.59 | 6.84 | 6.46 | 6.51 | 6.51 | 0.62% | 25,688,228 |
| Oct 15, 2026 | 6.89 | 6.99 | 6.45 | 6.47 | 6.47 | -7.57% | 40,113,280 |
| Oct 14, 2026 | 6.71 | 7.07 | 6.61 | 7.00 | 7.00 | 4.48% | 42,744,144 |
| Oct 13, 2026 | 6.42 | 6.70 | 6.30 | 6.70 | 6.70 | 3.72% | 18,592,378 |
| Oct 12, 2026 | 6.85 | 6.91 | 6.41 | 6.46 | 6.46 | -5.97% | 22,363,100 |
| Oct 9, 2026 | 6.81 | 7.00 | 6.62 | 6.87 | 6.87 | 0.44% | 21,707,905 |
| Oct 8, 2026 | 6.82 | 7.04 | 6.75 | 6.84 | 6.84 | 0.29% | 20,296,449 |
| Sep 30, 2026 | 6.71 | 6.84 | 6.71 | 6.82 | 6.82 | 1.34% | 11,161,801 |
| Sep 29, 2026 | 6.76 | 6.82 | 6.70 | 6.73 | 6.73 | 0.45% | 7,972,001 |
| Sep 28, 2026 | 6.73 | 6.78 | 6.66 | 6.70 | 6.70 | -0.45% | 7,741,300 |
| Sep 24, 2026 | 6.80 | 6.85 | 6.68 | 6.73 | 6.73 | -0.74% | 7,544,670 |
| Sep 23, 2026 | 6.85 | 6.86 | 6.76 | 6.78 | 6.78 | -1.02% | 7,316,000 |
| Sep 22, 2026 | 6.79 | 6.87 | 6.74 | 6.85 | 6.85 | 0.59% | 10,217,100 |
| Sep 21, 2026 | 6.66 | 6.84 | 6.60 | 6.81 | 6.81 | 1.79% | 9,710,000 |
| Sep 18, 2026 | 6.72 | 6.78 | 6.63 | 6.69 | 6.69 | -0.45% | 11,209,600 |
| Sep 17, 2026 | 6.55 | 6.73 | 6.45 | 6.72 | 6.72 | 2.60% | 14,804,201 |
| Sep 16, 2026 | 6.47 | 6.63 | 6.40 | 6.55 | 6.55 | 1.08% | 11,434,101 |
| Sep 15, 2026 | 6.85 | 6.85 | 6.43 | 6.48 | 6.48 | -4.99% | 19,887,500 |
| Sep 14, 2026 | 6.97 | 7.02 | 6.78 | 6.82 | 6.82 | -1.73% | 12,425,600 |
| Sep 11, 2026 | 7.12 | 7.15 | 6.88 | 6.94 | 6.94 | -2.66% | 19,022,657 |
| Sep 10, 2026 | 7.15 | 7.31 | 7.11 | 7.13 | 7.13 | -0.56% | 19,129,100 |
| Sep 9, 2026 | 7.03 | 7.27 | 6.96 | 7.17 | 7.17 | 1.99% | 15,486,041 |
| Sep 8, 2026 | 6.75 | 7.05 | 6.75 | 7.03 | 7.03 | 3.84% | 14,978,262 |
| Sep 7, 2026 | 6.85 | 6.86 | 6.75 | 6.77 | 6.77 | -0.73% | 7,825,008 |
| Sep 4, 2026 | 6.75 | 6.99 | 6.73 | 6.82 | 6.82 | 1.34% | 10,777,700 |
| Sep 3, 2026 | 6.86 | 6.94 | 6.67 | 6.73 | 6.73 | -2.04% | 13,489,900 |
| Sep 2, 2026 | 6.85 | 6.92 | 6.76 | 6.87 | 6.87 | 0.73% | 12,175,764 |
| Sep 1, 2026 | 6.72 | 6.87 | 6.72 | 6.82 | 6.82 | 1.04% | 13,007,099 |
| Aug 31, 2026 | 6.58 | 6.78 | 6.51 | 6.75 | 6.75 | 3.05% | 14,626,600 |
| Aug 28, 2026 | 6.27 | 6.59 | 6.27 | 6.55 | 6.55 | 4.47% | 16,960,678 |
| Aug 27, 2026 | 6.22 | 6.29 | 6.20 | 6.27 | 6.27 | - | 8,662,600 |
| Aug 26, 2026 | 6.27 | 6.31 | 6.26 | 6.27 | 6.27 | -0.16% | 6,566,076 |
| Aug 25, 2026 | 6.25 | 6.34 | 6.24 | 6.28 | 6.28 | 0.32% | 6,910,134 |
| Aug 24, 2026 | 6.29 | 6.31 | 6.15 | 6.26 | 6.26 | -0.79% | 11,253,356 |
| Aug 21, 2026 | 6.25 | 6.34 | 6.20 | 6.31 | 6.31 | 0.96% | 10,427,700 |
| Aug 20, 2026 | 6.25 | 6.31 | 6.20 | 6.25 | 6.25 | - | 9,069,800 |
| Aug 19, 2026 | 6.42 | 6.42 | 6.21 | 6.25 | 6.25 | -2.50% | 13,986,711 |
| Aug 18, 2026 | 6.28 | 6.42 | 6.27 | 6.41 | 6.41 | 2.23% | 9,843,400 |
| Aug 17, 2026 | 6.18 | 6.29 | 6.17 | 6.27 | 6.27 | 0.97% | 7,357,736 |
| Aug 14, 2026 | 6.19 | 6.24 | 6.13 | 6.21 | 6.21 | - | 7,752,895 |
| Aug 13, 2026 | 6.21 | 6.26 | 6.09 | 6.21 | 6.21 | - | 10,603,600 |
| Aug 12, 2026 | 6.21 | 6.25 | 6.15 | 6.21 | 6.21 | -0.64% | 8,243,687 |