Chongqing Gas Group Corporation Ltd. (SHA:600917)
China · Delayed Price · Currency is CNY 5.72
-0.04 (-0.69%)
Jan 23, 2026, 3:00 PM CST
SHA:600917 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 5.56 | 5.56 | 5.43 | 5.45 | 5.45 | -1.80% | 8,068,800 |
| Dec 15, 2025 | 5.53 | 5.58 | 5.53 | 5.55 | 5.55 | -0.18% | 4,117,397 |
| Dec 12, 2025 | 5.57 | 5.59 | 5.54 | 5.56 | 5.56 | 0.18% | 3,698,687 |
| Dec 11, 2025 | 5.63 | 5.65 | 5.54 | 5.55 | 5.55 | -1.60% | 5,526,600 |
| Dec 10, 2025 | 5.62 | 5.64 | 5.60 | 5.64 | 5.64 | 0.18% | 3,083,300 |
| Dec 9, 2025 | 5.69 | 5.69 | 5.62 | 5.63 | 5.63 | -1.05% | 4,684,100 |
| Dec 8, 2025 | 5.71 | 5.72 | 5.68 | 5.69 | 5.69 | -0.35% | 4,938,413 |
| Dec 5, 2025 | 5.70 | 5.71 | 5.66 | 5.71 | 5.71 | 0.35% | 5,301,280 |
| Dec 4, 2025 | 5.73 | 5.74 | 5.68 | 5.69 | 5.69 | -0.70% | 5,486,133 |
| Dec 3, 2025 | 5.72 | 5.76 | 5.71 | 5.73 | 5.73 | - | 4,609,306 |
| Dec 2, 2025 | 5.75 | 5.75 | 5.70 | 5.73 | 5.73 | -0.35% | 4,324,094 |
| Dec 1, 2025 | 5.75 | 5.76 | 5.71 | 5.75 | 5.75 | - | 6,097,600 |
| Nov 28, 2025 | 5.69 | 5.77 | 5.65 | 5.75 | 5.75 | 1.23% | 9,325,306 |
| Nov 27, 2025 | 5.68 | 5.71 | 5.67 | 5.68 | 5.68 | - | 4,237,715 |
| Nov 26, 2025 | 5.73 | 5.76 | 5.68 | 5.68 | 5.68 | -0.87% | 5,837,400 |
| Nov 25, 2025 | 5.73 | 5.75 | 5.69 | 5.73 | 5.73 | 0.70% | 7,024,031 |
| Nov 24, 2025 | 5.74 | 5.78 | 5.67 | 5.69 | 5.69 | -0.52% | 9,681,116 |
| Nov 21, 2025 | 5.94 | 5.95 | 5.71 | 5.72 | 5.72 | -4.35% | 15,515,980 |
| Nov 20, 2025 | 6.06 | 6.07 | 5.96 | 5.98 | 5.98 | -1.32% | 11,253,339 |
| Nov 19, 2025 | 6.20 | 6.22 | 5.99 | 6.06 | 6.06 | -3.19% | 23,074,300 |
| Nov 18, 2025 | 6.29 | 6.38 | 6.19 | 6.26 | 6.26 | -0.32% | 17,141,230 |
| Nov 17, 2025 | 6.26 | 6.31 | 6.18 | 6.28 | 6.28 | -0.63% | 16,765,870 |
| Nov 14, 2025 | 6.13 | 6.43 | 6.13 | 6.32 | 6.32 | 3.27% | 33,004,350 |
| Nov 13, 2025 | 6.15 | 6.16 | 6.06 | 6.12 | 6.12 | -0.97% | 14,792,200 |