Guizhou Gas Group Corporation Ltd. (SHA:600903)
China · Delayed Price · Currency is CNY 6.68
+0.17 (2.61%)
Sep 30, 2026, 3:00 PM CST
SHA:600903 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.53 | 6.76 | 6.48 | 6.68 | 6.68 | 2.61% | 36,658,599 |
| Sep 29, 2026 | 6.37 | 6.54 | 6.36 | 6.51 | 6.51 | 1.24% | 23,038,787 |
| Sep 28, 2026 | 6.56 | 6.60 | 6.30 | 6.43 | 6.43 | -1.98% | 31,726,400 |
| Sep 24, 2026 | 6.63 | 6.78 | 6.53 | 6.56 | 6.56 | -1.20% | 31,364,567 |
| Sep 23, 2026 | 6.99 | 7.07 | 6.61 | 6.64 | 6.64 | -3.63% | 46,149,866 |
| Sep 22, 2026 | 6.75 | 6.94 | 6.75 | 6.89 | 6.89 | 1.47% | 46,216,888 |
| Sep 21, 2026 | 6.57 | 6.83 | 6.52 | 6.79 | 6.79 | 1.95% | 51,144,047 |
| Sep 18, 2026 | 6.45 | 6.86 | 6.36 | 6.66 | 6.66 | 2.94% | 63,788,425 |
| Sep 17, 2026 | 6.70 | 6.75 | 6.37 | 6.47 | 6.47 | -5.96% | 73,111,969 |
| Sep 16, 2026 | 6.79 | 7.15 | 6.79 | 6.88 | 6.88 | 1.93% | 76,126,289 |
| Sep 15, 2026 | 6.94 | 7.33 | 6.70 | 6.75 | 6.75 | -2.60% | 78,845,144 |
| Sep 14, 2026 | 7.22 | 7.36 | 6.85 | 6.93 | 6.93 | -2.94% | 74,914,449 |
| Sep 11, 2026 | 7.73 | 7.87 | 7.09 | 7.14 | 7.14 | -5.80% | 114,669,053 |
| Sep 10, 2026 | 7.48 | 8.15 | 7.48 | 7.58 | 7.58 | 1.74% | 145,414,700 |
| Sep 9, 2026 | 7.52 | 7.68 | 7.35 | 7.45 | 7.45 | 2.76% | 147,056,347 |
| Sep 8, 2026 | 6.57 | 7.25 | 6.54 | 7.25 | 7.25 | 10.02% | 60,407,590 |
| Sep 7, 2026 | 6.76 | 6.80 | 6.56 | 6.59 | 6.59 | -2.37% | 56,929,180 |
| Sep 4, 2026 | 6.74 | 6.95 | 6.63 | 6.75 | 6.75 | 0.15% | 80,933,950 |
| Sep 3, 2026 | 7.00 | 7.24 | 6.73 | 6.74 | 6.74 | -4.67% | 117,532,333 |
| Sep 2, 2026 | 6.71 | 7.07 | 6.50 | 7.07 | 7.07 | 9.95% | 75,241,745 |
| Sep 1, 2026 | 6.63 | 6.90 | 6.39 | 6.43 | 6.43 | 0.47% | 86,914,914 |
| Aug 31, 2026 | 6.38 | 6.47 | 6.30 | 6.40 | 6.40 | 0.63% | 25,395,812 |
| Aug 28, 2026 | 6.18 | 6.40 | 6.18 | 6.36 | 6.36 | 2.42% | 32,424,398 |
| Aug 27, 2026 | 6.22 | 6.25 | 6.05 | 6.21 | 6.21 | -2.20% | 35,917,880 |
| 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% | 31,740,678 |
| 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 |