Guizhou Gas Group Corporation Ltd. (SHA:600903)
China · Delayed Price · Currency is CNY 6.35
+0.12 (1.93%)
Aug 26, 2026, 3:00 PM CST
SHA:600903 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.19 | 6.47 | 6.19 | 6.35 | 6.35 | 1.93% | 27,171,000 |
| Aug 25, 2026 | 6.05 | 6.28 | 6.02 | 6.23 | 6.23 | 2.81% | 30,315,680 |
| Aug 24, 2026 | 6.11 | 6.14 | 5.97 | 6.06 | 6.06 | -0.82% | 28,005,077 |
| Aug 21, 2026 | 6.27 | 6.45 | 6.10 | 6.11 | 6.11 | -0.81% | 48,626,259 |
| Aug 20, 2026 | 6.11 | 6.23 | 6.10 | 6.16 | 6.16 | 0.65% | 18,946,158 |
| Aug 19, 2026 | 6.36 | 6.44 | 6.07 | 6.12 | 6.12 | -4.67% | 42,275,057 |
| Aug 18, 2026 | 6.29 | 6.74 | 6.29 | 6.42 | 6.42 | 1.74% | 56,574,360 |
| Aug 17, 2026 | 6.25 | 6.31 | 6.18 | 6.31 | 6.31 | 0.32% | 16,290,960 |
| Aug 14, 2026 | 6.40 | 6.43 | 6.24 | 6.29 | 6.29 | -2.18% | 22,146,440 |
| Aug 13, 2026 | 6.45 | 6.63 | 6.35 | 6.43 | 6.43 | -0.46% | 28,676,285 |
| Aug 12, 2026 | 6.39 | 6.47 | 6.35 | 6.46 | 6.46 | 0.62% | 12,980,145 |
| Aug 11, 2026 | 6.46 | 6.47 | 6.35 | 6.42 | 6.42 | -0.47% | 14,194,040 |
| Aug 10, 2026 | 6.32 | 6.45 | 6.28 | 6.45 | 6.45 | 2.22% | 20,506,265 |
| Aug 7, 2026 | 6.36 | 6.37 | 6.24 | 6.31 | 6.31 | -0.79% | 16,930,952 |
| Aug 6, 2026 | 6.31 | 6.38 | 6.24 | 6.36 | 6.36 | 0.16% | 19,359,104 |
| Aug 5, 2026 | 6.41 | 6.44 | 6.31 | 6.35 | 6.35 | -0.94% | 27,675,763 |
| Aug 4, 2026 | 6.36 | 6.47 | 6.34 | 6.41 | 6.41 | 1.10% | 22,516,840 |
| Aug 3, 2026 | 6.17 | 6.35 | 6.17 | 6.34 | 6.34 | 2.76% | 24,369,213 |
| 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 |