Guizhou Gas Group Corporation Ltd. (SHA:600903)
China · Delayed Price · Currency is CNY 6.17
+0.11 (1.82%)
Jul 31, 2026, 3:00 PM CST
SHA:600903 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.07 | 6.19 | 6.02 | 6.17 | 6.17 | 1.82% | 26,882,692 |
| Jul 30, 2026 | 6.08 | 6.19 | 6.00 | 6.06 | 6.06 | -0.33% | 28,731,113 |
| Jul 29, 2026 | 5.99 | 6.13 | 5.95 | 6.08 | 6.08 | 1.50% | 27,538,009 |
| Jul 28, 2026 | 5.96 | 6.08 | 5.90 | 5.99 | 5.99 | 0.34% | 23,082,573 |
| Jul 27, 2026 | 5.80 | 5.98 | 5.78 | 5.97 | 5.97 | 0.84% | 28,219,353 |
| Jul 24, 2026 | 6.10 | 6.19 | 5.89 | 5.92 | 5.92 | -3.43% | 31,740,670 |
| Jul 23, 2026 | 5.75 | 6.15 | 5.70 | 6.13 | 6.13 | 6.06% | 43,606,778 |
| Jul 22, 2026 | 5.70 | 5.83 | 5.68 | 5.78 | 5.78 | 0.35% | 24,725,933 |
| Jul 21, 2026 | 5.89 | 5.89 | 5.52 | 5.76 | 5.76 | -2.37% | 42,103,169 |
| Jul 20, 2026 | 5.88 | 6.01 | 5.79 | 5.90 | 5.90 | 0.51% | 38,542,626 |
| Jul 17, 2026 | 6.00 | 6.16 | 5.83 | 5.87 | 5.87 | -2.17% | 53,488,626 |
| Jul 16, 2026 | 6.08 | 6.10 | 5.98 | 6.00 | 6.00 | -1.32% | 25,477,741 |
| Jul 15, 2026 | 6.00 | 6.12 | 5.95 | 6.08 | 6.08 | 0.83% | 26,927,569 |
| Jul 14, 2026 | 5.92 | 6.04 | 5.80 | 6.03 | 6.03 | 0.84% | 27,194,080 |
| Jul 13, 2026 | 6.26 | 6.36 | 5.95 | 5.98 | 5.98 | -3.39% | 41,617,410 |
| Jul 10, 2026 | 6.18 | 6.26 | 6.07 | 6.19 | 6.19 | 0.16% | 22,544,320 |
| Jul 9, 2026 | 6.25 | 6.32 | 6.12 | 6.18 | 6.18 | -1.12% | 20,280,089 |
| Jul 8, 2026 | 6.58 | 6.58 | 6.20 | 6.25 | 6.25 | -1.73% | 26,194,300 |
| Jul 7, 2026 | 6.62 | 6.70 | 6.33 | 6.36 | 6.36 | -4.79% | 24,068,460 |
| Jul 6, 2026 | 6.75 | 7.00 | 6.62 | 6.68 | 6.68 | -1.76% | 24,765,120 |
| Jul 3, 2026 | 6.93 | 6.99 | 6.75 | 6.80 | 6.80 | -1.31% | 26,524,117 |
| Jul 2, 2026 | 6.88 | 7.26 | 6.80 | 6.89 | 6.89 | -0.14% | 43,736,207 |
| Jul 1, 2026 | 6.64 | 7.30 | 6.57 | 6.90 | 6.90 | 3.92% | 50,971,674 |
| Jun 30, 2026 | 6.86 | 6.93 | 6.50 | 6.64 | 6.64 | -2.35% | 38,164,046 |
| Jun 29, 2026 | 7.26 | 7.30 | 6.77 | 6.80 | 6.80 | -6.34% | 45,095,633 |
| Jun 26, 2026 | 8.14 | 8.14 | 7.19 | 7.26 | 7.26 | -9.14% | 81,358,700 |
| Jun 25, 2026 | 7.25 | 7.99 | 7.03 | 7.99 | 7.99 | 10.06% | 44,292,609 |
| Jun 24, 2026 | 7.73 | 7.79 | 7.21 | 7.26 | 7.26 | -7.28% | 34,538,096 |
| Jun 23, 2026 | 7.79 | 8.08 | 7.48 | 7.83 | 7.83 | 2.62% | 34,161,593 |
| Jun 22, 2026 | 7.88 | 7.89 | 7.38 | 7.63 | 7.63 | -3.30% | 32,540,599 |
| Jun 18, 2026 | 8.03 | 8.05 | 7.75 | 7.89 | 7.89 | -1.87% | 31,148,927 |
| Jun 17, 2026 | 8.27 | 8.41 | 7.98 | 8.04 | 8.04 | -3.13% | 48,772,049 |
| Jun 16, 2026 | 8.71 | 8.85 | 8.28 | 8.30 | 8.30 | -4.82% | 40,348,380 |
| Jun 15, 2026 | 8.66 | 8.96 | 8.60 | 8.72 | 8.72 | -0.52% | 39,262,440 |
| Jun 12, 2026 | 9.06 | 9.50 | 8.78 | 8.78 | 8.77 | -4.36% | 39,175,370 |
| Jun 11, 2026 | 9.30 | 9.56 | 9.02 | 9.18 | 9.17 | -1.40% | 45,309,540 |
| Jun 10, 2026 | 9.07 | 9.52 | 8.81 | 9.31 | 9.29 | 1.86% | 66,125,440 |
| Jun 9, 2026 | 8.23 | 9.14 | 8.00 | 9.14 | 9.13 | 9.99% | 36,111,001 |
| Jun 8, 2026 | 8.41 | 8.63 | 8.06 | 8.31 | 8.30 | -4.04% | 49,374,910 |
| Jun 5, 2026 | 8.65 | 8.91 | 8.33 | 8.66 | 8.65 | -1.48% | 44,881,600 |
| Jun 4, 2026 | 9.17 | 9.19 | 8.70 | 8.79 | 8.78 | -5.08% | 48,528,430 |
| Jun 3, 2026 | 9.54 | 9.63 | 9.21 | 9.26 | 9.24 | -3.84% | 39,660,430 |
| Jun 2, 2026 | 9.72 | 9.94 | 9.33 | 9.63 | 9.61 | -1.93% | 49,337,140 |
| Jun 1, 2026 | 9.38 | 10.28 | 9.24 | 9.82 | 9.80 | 5.03% | 62,730,200 |
| May 29, 2026 | 9.53 | 9.62 | 9.10 | 9.35 | 9.33 | -1.99% | 44,438,320 |
| May 28, 2026 | 9.56 | 9.75 | 9.18 | 9.54 | 9.52 | -1.14% | 50,910,740 |
| May 27, 2026 | 9.86 | 10.42 | 9.56 | 9.65 | 9.63 | -3.79% | 63,832,470 |
| May 26, 2026 | 9.90 | 10.48 | 9.71 | 10.03 | 10.01 | 1.31% | 81,794,170 |
| May 25, 2026 | 10.08 | 10.35 | 9.77 | 9.90 | 9.88 | -4.99% | 83,332,360 |
| May 22, 2026 | 9.65 | 10.64 | 9.60 | 10.42 | 10.40 | 4.30% | 132,289,800 |