Chongqing Gas Group Corporation Ltd. (SHA:600917)
China · Delayed Price · Currency is CNY 5.73
-0.04 (-0.69%)
At close: Mar 6, 2026
SHA:600917 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.72 | 5.77 | 5.64 | 5.73 | 5.73 | -0.69% | 31,682,000 |
| Mar 5, 2026 | 5.88 | 5.97 | 5.72 | 5.77 | 5.77 | -2.37% | 51,497,820 |
| Mar 4, 2026 | 6.42 | 6.43 | 5.78 | 5.91 | 5.91 | -7.94% | 85,694,570 |
| Mar 3, 2026 | 5.97 | 6.42 | 5.96 | 6.42 | 6.42 | 9.93% | 118,705,800 |
| Mar 2, 2026 | 5.80 | 5.86 | 5.76 | 5.84 | 5.84 | 1.74% | 23,074,820 |
| Feb 27, 2026 | 5.67 | 5.74 | 5.65 | 5.74 | 5.74 | 1.41% | 7,449,665 |
| Feb 26, 2026 | 5.68 | 5.70 | 5.64 | 5.66 | 5.66 | -0.35% | 4,014,800 |
| Feb 25, 2026 | 5.67 | 5.72 | 5.66 | 5.68 | 5.68 | 0.35% | 7,749,600 |
| Feb 24, 2026 | 5.58 | 5.66 | 5.58 | 5.66 | 5.66 | 1.62% | 6,052,098 |
| Feb 13, 2026 | 5.63 | 5.64 | 5.57 | 5.57 | 5.57 | -0.89% | 5,116,400 |
| Feb 12, 2026 | 5.69 | 5.69 | 5.62 | 5.62 | 5.62 | -1.06% | 7,281,000 |
| Feb 11, 2026 | 5.69 | 5.70 | 5.66 | 5.68 | 5.68 | - | 4,617,210 |
| Feb 10, 2026 | 5.72 | 5.72 | 5.66 | 5.68 | 5.68 | -0.53% | 4,958,200 |
| Feb 9, 2026 | 5.74 | 5.75 | 5.69 | 5.71 | 5.71 | -0.17% | 7,491,300 |
| Feb 6, 2026 | 5.70 | 5.74 | 5.68 | 5.72 | 5.72 | - | 6,644,300 |
| Feb 5, 2026 | 5.71 | 5.73 | 5.67 | 5.72 | 5.72 | - | 7,455,400 |
| Feb 4, 2026 | 5.63 | 5.73 | 5.63 | 5.72 | 5.72 | 1.24% | 8,843,343 |
| Feb 3, 2026 | 5.68 | 5.71 | 5.64 | 5.65 | 5.65 | - | 7,368,000 |
| Feb 2, 2026 | 5.75 | 5.78 | 5.63 | 5.65 | 5.65 | -2.08% | 15,349,310 |
| Jan 30, 2026 | 5.78 | 5.87 | 5.72 | 5.77 | 5.77 | - | 14,331,800 |
| Jan 29, 2026 | 5.75 | 5.84 | 5.70 | 5.77 | 5.77 | 0.70% | 16,485,410 |
| Jan 28, 2026 | 5.63 | 5.74 | 5.62 | 5.73 | 5.73 | 1.60% | 11,015,000 |
| Jan 27, 2026 | 5.73 | 5.74 | 5.61 | 5.64 | 5.64 | -1.40% | 8,752,000 |
| Jan 26, 2026 | 5.71 | 5.74 | 5.68 | 5.72 | 5.72 | - | 9,529,283 |
| Jan 23, 2026 | 5.75 | 5.75 | 5.69 | 5.72 | 5.72 | -0.69% | 12,030,100 |
| Jan 22, 2026 | 5.71 | 5.78 | 5.69 | 5.76 | 5.76 | 1.41% | 12,875,540 |
| Jan 21, 2026 | 5.72 | 5.75 | 5.66 | 5.68 | 5.68 | - | 8,778,872 |
| Jan 20, 2026 | 5.70 | 5.75 | 5.64 | 5.68 | 5.68 | 0.18% | 9,345,400 |
| Jan 19, 2026 | 5.60 | 5.69 | 5.58 | 5.67 | 5.67 | 1.43% | 6,723,000 |
| Jan 16, 2026 | 5.63 | 5.64 | 5.58 | 5.59 | 5.59 | -0.53% | 4,578,200 |
| Jan 15, 2026 | 5.58 | 5.64 | 5.56 | 5.62 | 5.62 | 0.54% | 5,709,900 |
| Jan 14, 2026 | 5.59 | 5.66 | 5.57 | 5.59 | 5.59 | -0.36% | 6,386,700 |
| Jan 13, 2026 | 5.60 | 5.66 | 5.58 | 5.61 | 5.61 | - | 6,699,061 |
| Jan 12, 2026 | 5.56 | 5.61 | 5.55 | 5.61 | 5.61 | 0.90% | 8,513,137 |
| Jan 9, 2026 | 5.56 | 5.57 | 5.54 | 5.56 | 5.56 | - | 6,999,566 |
| Jan 8, 2026 | 5.54 | 5.56 | 5.51 | 5.56 | 5.56 | 0.36% | 4,846,710 |
| Jan 7, 2026 | 5.55 | 5.56 | 5.51 | 5.54 | 5.54 | -0.18% | 5,454,453 |
| Jan 6, 2026 | 5.51 | 5.55 | 5.51 | 5.55 | 5.55 | 0.36% | 5,067,693 |
| Jan 5, 2026 | 5.49 | 5.54 | 5.48 | 5.53 | 5.53 | 0.73% | 4,671,024 |
| Dec 31, 2025 | 5.45 | 5.50 | 5.45 | 5.49 | 5.49 | 0.73% | 3,221,800 |
| Dec 30, 2025 | 5.48 | 5.49 | 5.43 | 5.45 | 5.45 | -0.73% | 3,904,300 |
| Dec 29, 2025 | 5.51 | 5.52 | 5.47 | 5.49 | 5.49 | -0.54% | 4,342,300 |
| Dec 26, 2025 | 5.55 | 5.56 | 5.51 | 5.52 | 5.52 | -0.72% | 4,662,473 |
| Dec 25, 2025 | 5.56 | 5.57 | 5.54 | 5.56 | 5.56 | 0.18% | 3,793,800 |
| Dec 24, 2025 | 5.54 | 5.55 | 5.52 | 5.55 | 5.55 | 0.18% | 2,825,400 |
| Dec 23, 2025 | 5.53 | 5.55 | 5.52 | 5.54 | 5.54 | 0.18% | 3,551,500 |
| Dec 22, 2025 | 5.54 | 5.55 | 5.52 | 5.53 | 5.53 | - | 4,019,100 |
| Dec 19, 2025 | 5.49 | 5.54 | 5.48 | 5.53 | 5.53 | 0.55% | 4,591,000 |
| Dec 18, 2025 | 5.48 | 5.52 | 5.45 | 5.50 | 5.50 | 0.36% | 3,535,200 |
| Dec 17, 2025 | 5.44 | 5.49 | 5.41 | 5.48 | 5.48 | 0.55% | 4,297,199 |