Changchun Gas Co,.Ltd (SHA:600333)
China · Delayed Price · Currency is CNY 5.69
-0.05 (-0.87%)
May 28, 2026, 3:00 PM CST
Changchun Gas Co,.Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.72 | 5.78 | 5.60 | 5.63 | - | -1.92% | 8,812,800 |
| 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 |
| May 21, 2026 | 5.98 | 6.14 | 5.87 | 5.91 | 5.91 | -2.80% | 25,536,290 |
| May 20, 2026 | 6.06 | 6.32 | 6.02 | 6.08 | 6.08 | 0.16% | 34,486,210 |
| May 19, 2026 | 5.96 | 6.08 | 5.90 | 6.07 | 6.07 | 1.00% | 22,112,210 |
| May 18, 2026 | 5.91 | 6.04 | 5.85 | 6.01 | 6.01 | 1.69% | 24,807,600 |
| May 15, 2026 | 5.87 | 5.97 | 5.70 | 5.91 | 5.91 | 0.68% | 22,020,240 |
| May 14, 2026 | 5.80 | 5.95 | 5.74 | 5.87 | 5.87 | 1.73% | 23,705,400 |
| May 13, 2026 | 5.65 | 5.79 | 5.63 | 5.77 | 5.77 | 2.12% | 10,072,970 |
| May 12, 2026 | 5.69 | 5.72 | 5.61 | 5.65 | 5.65 | -0.53% | 7,941,100 |
| May 11, 2026 | 5.70 | 5.72 | 5.61 | 5.68 | 5.68 | - | 9,880,011 |
| May 8, 2026 | 5.58 | 5.72 | 5.56 | 5.68 | 5.68 | 2.34% | 13,699,570 |
| May 7, 2026 | 5.79 | 5.79 | 5.52 | 5.55 | 5.55 | -3.81% | 18,928,300 |
| May 6, 2026 | 5.76 | 5.79 | 5.69 | 5.77 | 5.77 | - | 14,137,790 |
| Apr 30, 2026 | 5.87 | 5.91 | 5.77 | 5.77 | 5.77 | -1.37% | 15,637,810 |
| Apr 29, 2026 | 5.81 | 5.91 | 5.75 | 5.85 | 5.85 | -0.85% | 20,238,500 |
| Apr 28, 2026 | 5.83 | 5.94 | 5.72 | 5.90 | 5.90 | 2.08% | 29,919,410 |
| Apr 27, 2026 | 5.62 | 5.88 | 5.60 | 5.78 | 5.78 | 3.96% | 24,872,560 |
| Apr 24, 2026 | 5.46 | 5.65 | 5.44 | 5.56 | 5.56 | 3.93% | 26,228,900 |
| Apr 23, 2026 | 5.34 | 5.37 | 5.26 | 5.35 | 5.35 | 0.19% | 9,288,622 |
| Apr 22, 2026 | 5.29 | 5.34 | 5.26 | 5.34 | 5.34 | 0.38% | 7,459,400 |
| Apr 21, 2026 | 5.27 | 5.33 | 5.18 | 5.32 | 5.32 | 1.14% | 12,178,470 |
| Apr 20, 2026 | 5.18 | 5.26 | 5.15 | 5.26 | 5.26 | 1.74% | 8,253,219 |
| Apr 17, 2026 | 5.21 | 5.22 | 5.15 | 5.17 | 5.17 | -1.15% | 7,426,400 |
| Apr 16, 2026 | 5.20 | 5.24 | 5.15 | 5.23 | 5.23 | 0.77% | 6,795,401 |
| Apr 15, 2026 | 5.26 | 5.28 | 5.18 | 5.19 | 5.19 | -1.52% | 8,093,600 |
| Apr 14, 2026 | 5.31 | 5.33 | 5.22 | 5.27 | 5.27 | -0.75% | 7,886,701 |
| Apr 13, 2026 | 5.25 | 5.33 | 5.22 | 5.31 | 5.31 | 1.14% | 8,251,700 |
| Apr 10, 2026 | 5.22 | 5.29 | 5.19 | 5.25 | 5.25 | 0.96% | 7,379,300 |
| Apr 9, 2026 | 5.28 | 5.32 | 5.19 | 5.20 | 5.20 | -1.89% | 8,656,531 |
| Apr 8, 2026 | 5.22 | 5.31 | 5.19 | 5.30 | 5.30 | 1.15% | 11,721,980 |
| Apr 7, 2026 | 5.08 | 5.28 | 5.00 | 5.24 | 5.24 | 2.75% | 13,572,630 |
| Apr 3, 2026 | 5.49 | 5.50 | 5.04 | 5.10 | 5.10 | -7.44% | 22,683,900 |
| Apr 2, 2026 | 5.50 | 5.58 | 5.46 | 5.51 | 5.51 | -0.18% | 11,509,100 |
| Apr 1, 2026 | 5.64 | 5.65 | 5.47 | 5.52 | 5.52 | -1.08% | 12,059,100 |
| Mar 31, 2026 | 5.75 | 5.77 | 5.57 | 5.58 | 5.58 | -3.29% | 11,721,900 |
| Mar 30, 2026 | 5.86 | 5.92 | 5.70 | 5.77 | 5.77 | -1.54% | 13,568,300 |
| Mar 27, 2026 | 5.70 | 5.88 | 5.68 | 5.86 | 5.86 | 2.27% | 20,023,360 |
| Mar 26, 2026 | 5.71 | 5.77 | 5.65 | 5.73 | 5.73 | -0.17% | 16,590,540 |
| Mar 25, 2026 | 5.59 | 5.74 | 5.49 | 5.74 | 5.74 | 1.95% | 21,444,200 |
| Mar 24, 2026 | 5.35 | 5.66 | 5.29 | 5.63 | 5.63 | 6.23% | 25,711,810 |
| Mar 23, 2026 | 5.53 | 5.62 | 5.25 | 5.30 | 5.30 | -5.19% | 19,228,700 |
| Mar 20, 2026 | 5.61 | 5.75 | 5.51 | 5.59 | 5.59 | -2.95% | 22,190,200 |
| Mar 19, 2026 | 5.71 | 5.85 | 5.64 | 5.76 | 5.76 | 2.67% | 31,608,700 |
| Mar 18, 2026 | 5.64 | 5.66 | 5.50 | 5.61 | 5.61 | -0.53% | 11,587,200 |
| Mar 17, 2026 | 5.71 | 5.73 | 5.62 | 5.64 | 5.64 | -1.23% | 11,829,400 |
| Mar 16, 2026 | 5.75 | 5.87 | 5.68 | 5.71 | 5.71 | -1.21% | 13,940,800 |