Chongqing Gas Group Corporation Ltd. (SHA:600917)
China · Delayed Price · Currency is CNY 4.890
+0.040 (0.82%)
Jul 31, 2026, 3:00 PM CST
SHA:600917 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.84 | 4.91 | 4.83 | 4.89 | 4.89 | 0.82% | 4,471,157 |
| Jul 30, 2026 | 4.81 | 4.87 | 4.81 | 4.85 | 4.85 | 0.41% | 4,592,457 |
| Jul 29, 2026 | 4.80 | 4.86 | 4.78 | 4.83 | 4.83 | 0.84% | 5,338,200 |
| Jul 28, 2026 | 4.74 | 4.81 | 4.73 | 4.79 | 4.79 | 0.21% | 2,327,800 |
| Jul 27, 2026 | 4.75 | 4.80 | 4.71 | 4.78 | 4.78 | 0.63% | 3,219,500 |
| Jul 24, 2026 | 4.82 | 4.87 | 4.75 | 4.75 | 4.75 | -2.06% | 3,965,049 |
| Jul 23, 2026 | 4.81 | 4.86 | 4.76 | 4.85 | 4.85 | 1.04% | 4,836,150 |
| Jul 22, 2026 | 4.80 | 4.81 | 4.72 | 4.80 | 4.80 | - | 5,969,246 |
| Jul 21, 2026 | 4.93 | 4.93 | 4.78 | 4.80 | 4.80 | -2.44% | 6,259,225 |
| Jul 20, 2026 | 4.90 | 4.96 | 4.84 | 4.92 | 4.92 | 0.82% | 4,975,300 |
| Jul 17, 2026 | 4.90 | 4.97 | 4.85 | 4.88 | 4.88 | -0.61% | 4,997,199 |
| Jul 16, 2026 | 4.89 | 4.92 | 4.85 | 4.91 | 4.91 | - | 3,315,899 |
| Jul 15, 2026 | 4.90 | 4.95 | 4.86 | 4.91 | 4.91 | 0.61% | 3,708,200 |
| Jul 14, 2026 | 4.80 | 4.90 | 4.79 | 4.88 | 4.88 | 1.46% | 5,083,452 |
| Jul 13, 2026 | 4.77 | 4.87 | 4.77 | 4.81 | 4.81 | 0.63% | 4,055,540 |
| Jul 10, 2026 | 4.74 | 4.81 | 4.69 | 4.78 | 4.78 | 0.63% | 3,182,100 |
| Jul 9, 2026 | 4.80 | 4.80 | 4.70 | 4.75 | 4.75 | -0.63% | 3,871,300 |
| Jul 8, 2026 | 4.72 | 4.81 | 4.70 | 4.78 | 4.78 | 1.06% | 3,356,100 |
| Jul 7, 2026 | 4.81 | 4.81 | 4.69 | 4.73 | 4.73 | -1.66% | 3,319,188 |
| Jul 6, 2026 | 4.70 | 4.83 | 4.70 | 4.81 | 4.81 | 1.69% | 3,609,400 |
| Jul 3, 2026 | 4.66 | 4.76 | 4.66 | 4.73 | 4.73 | 1.50% | 3,324,049 |
| Jul 2, 2026 | 4.62 | 4.71 | 4.62 | 4.66 | 4.66 | 0.87% | 3,602,700 |
| Jul 1, 2026 | 4.55 | 4.66 | 4.48 | 4.62 | 4.62 | 1.54% | 3,654,700 |
| Jun 30, 2026 | 4.63 | 4.65 | 4.52 | 4.55 | 4.55 | -2.15% | 3,518,020 |
| Jun 29, 2026 | 4.60 | 4.66 | 4.46 | 4.65 | 4.65 | 1.09% | 4,052,239 |
| Jun 26, 2026 | 4.66 | 4.69 | 4.60 | 4.60 | 4.60 | -1.44% | 2,836,600 |
| Jun 25, 2026 | 4.74 | 4.75 | 4.67 | 4.71 | 4.67 | -0.63% | 3,054,100 |
| Jun 24, 2026 | 4.86 | 4.87 | 4.73 | 4.74 | 4.70 | -2.67% | 3,419,700 |
| Jun 23, 2026 | 4.85 | 4.93 | 4.82 | 4.87 | 4.83 | 0.41% | 3,867,700 |
| Jun 22, 2026 | 4.92 | 4.92 | 4.74 | 4.85 | 4.81 | -1.62% | 5,605,800 |
| Jun 18, 2026 | 4.97 | 5.01 | 4.91 | 4.93 | 4.88 | -1.20% | 3,344,981 |
| Jun 17, 2026 | 5.07 | 5.09 | 4.96 | 4.99 | 4.94 | -1.58% | 3,026,500 |
| Jun 16, 2026 | 5.07 | 5.10 | 5.02 | 5.07 | 5.02 | -0.39% | 2,310,572 |
| Jun 15, 2026 | 5.11 | 5.20 | 5.06 | 5.09 | 5.04 | 0.20% | 3,958,900 |
| Jun 12, 2026 | 4.99 | 5.12 | 4.98 | 5.08 | 5.03 | 1.60% | 5,927,100 |
| Jun 11, 2026 | 4.95 | 5.02 | 4.95 | 5.00 | 4.95 | 1.01% | 4,585,101 |
| Jun 10, 2026 | 4.97 | 5.00 | 4.91 | 4.95 | 4.90 | -1.20% | 4,259,600 |
| Jun 9, 2026 | 5.03 | 5.06 | 4.98 | 5.01 | 4.96 | -0.79% | 3,581,000 |
| Jun 8, 2026 | 5.06 | 5.11 | 5.01 | 5.05 | 5.00 | -1.75% | 5,457,600 |
| Jun 5, 2026 | 5.13 | 5.18 | 5.11 | 5.14 | 5.09 | - | 3,675,100 |
| Jun 4, 2026 | 5.22 | 5.23 | 5.11 | 5.14 | 5.09 | -1.53% | 4,990,849 |
| Jun 3, 2026 | 5.24 | 5.25 | 5.15 | 5.22 | 5.17 | -0.38% | 5,028,589 |
| Jun 2, 2026 | 5.28 | 5.29 | 5.21 | 5.24 | 5.19 | -0.76% | 4,844,789 |
| Jun 1, 2026 | 5.11 | 5.28 | 5.09 | 5.28 | 5.23 | 3.12% | 7,553,200 |
| May 29, 2026 | 5.09 | 5.14 | 5.07 | 5.12 | 5.07 | 0.59% | 5,624,630 |
| May 28, 2026 | 5.20 | 5.21 | 5.08 | 5.09 | 5.04 | -2.49% | 9,160,030 |
| May 27, 2026 | 5.34 | 5.35 | 5.17 | 5.22 | 5.17 | -2.25% | 9,461,030 |
| May 26, 2026 | 5.32 | 5.36 | 5.26 | 5.34 | 5.29 | 0.38% | 6,056,800 |
| May 25, 2026 | 5.42 | 5.45 | 5.28 | 5.32 | 5.27 | -2.56% | 12,252,910 |
| May 22, 2026 | 5.37 | 5.52 | 5.36 | 5.46 | 5.41 | 1.30% | 10,523,600 |