Chongqing Gas Group Corporation Ltd. (SHA:600917)
China · Delayed Price · Currency is CNY 5.09
-0.13 (-2.49%)
May 28, 2026, 3:00 PM CST
SHA:600917 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.20 | 5.21 | 5.08 | 5.09 | 5.09 | -2.49% | 9,160,030 |
| May 27, 2026 | 5.34 | 5.35 | 5.17 | 5.22 | 5.22 | -2.25% | 9,461,030 |
| May 26, 2026 | 5.32 | 5.36 | 5.26 | 5.34 | 5.34 | 0.38% | 6,056,800 |
| May 25, 2026 | 5.42 | 5.45 | 5.28 | 5.32 | 5.32 | -2.56% | 12,252,910 |
| May 22, 2026 | 5.37 | 5.52 | 5.36 | 5.46 | 5.46 | 1.30% | 10,523,600 |
| May 21, 2026 | 5.52 | 5.55 | 5.38 | 5.39 | 5.39 | -4.09% | 15,539,900 |
| May 20, 2026 | 5.51 | 5.81 | 5.48 | 5.62 | 5.62 | 1.81% | 24,473,200 |
| May 19, 2026 | 5.51 | 5.54 | 5.47 | 5.52 | 5.52 | 0.18% | 9,473,128 |
| May 18, 2026 | 5.42 | 5.54 | 5.42 | 5.51 | 5.51 | 0.36% | 12,585,370 |
| May 15, 2026 | 5.33 | 5.65 | 5.26 | 5.49 | 5.49 | 3.00% | 28,475,850 |
| May 14, 2026 | 5.35 | 5.41 | 5.33 | 5.33 | 5.33 | -0.19% | 11,162,800 |
| May 13, 2026 | 5.25 | 5.35 | 5.25 | 5.34 | 5.34 | 1.52% | 9,376,300 |
| May 12, 2026 | 5.30 | 5.32 | 5.25 | 5.26 | 5.26 | -0.75% | 5,852,145 |
| May 11, 2026 | 5.30 | 5.31 | 5.27 | 5.30 | 5.30 | 0.19% | 5,162,977 |
| May 8, 2026 | 5.27 | 5.31 | 5.25 | 5.29 | 5.29 | 0.57% | 5,405,600 |
| May 7, 2026 | 5.30 | 5.32 | 5.25 | 5.26 | 5.26 | -0.94% | 5,247,209 |
| May 6, 2026 | 5.28 | 5.32 | 5.24 | 5.31 | 5.31 | 0.76% | 7,274,038 |
| Apr 30, 2026 | 5.28 | 5.29 | 5.25 | 5.27 | 5.27 | -0.38% | 4,945,401 |
| Apr 29, 2026 | 5.30 | 5.30 | 5.26 | 5.29 | 5.29 | 0.19% | 6,306,700 |
| Apr 28, 2026 | 5.24 | 5.29 | 5.23 | 5.28 | 5.28 | 0.57% | 5,857,987 |
| Apr 27, 2026 | 5.22 | 5.26 | 5.22 | 5.25 | 5.25 | 0.19% | 3,907,183 |
| Apr 24, 2026 | 5.26 | 5.26 | 5.22 | 5.24 | 5.24 | -0.76% | 4,579,600 |
| Apr 23, 2026 | 5.24 | 5.28 | 5.22 | 5.28 | 5.28 | 0.76% | 6,395,109 |
| Apr 22, 2026 | 5.24 | 5.24 | 5.21 | 5.24 | 5.24 | -0.19% | 5,617,110 |
| Apr 21, 2026 | 5.27 | 5.27 | 5.23 | 5.25 | 5.25 | -0.57% | 5,751,190 |
| Apr 20, 2026 | 5.28 | 5.28 | 5.24 | 5.28 | 5.28 | 0.19% | 7,057,740 |
| Apr 17, 2026 | 5.35 | 5.35 | 5.27 | 5.27 | 5.27 | -1.86% | 10,728,760 |
| Apr 16, 2026 | 5.37 | 5.39 | 5.35 | 5.37 | 5.37 | -0.19% | 4,366,226 |
| Apr 15, 2026 | 5.40 | 5.42 | 5.37 | 5.38 | 5.38 | -0.74% | 4,289,229 |
| Apr 14, 2026 | 5.38 | 5.42 | 5.38 | 5.42 | 5.42 | 0.37% | 5,509,010 |
| Apr 13, 2026 | 5.36 | 5.41 | 5.34 | 5.40 | 5.40 | 0.75% | 6,543,800 |
| Apr 10, 2026 | 5.33 | 5.38 | 5.33 | 5.36 | 5.36 | 0.56% | 5,059,473 |
| Apr 9, 2026 | 5.37 | 5.39 | 5.31 | 5.33 | 5.33 | -1.30% | 6,611,549 |
| Apr 8, 2026 | 5.30 | 5.40 | 5.29 | 5.40 | 5.40 | 1.31% | 9,275,073 |
| Apr 7, 2026 | 5.30 | 5.34 | 5.26 | 5.33 | 5.33 | 0.57% | 7,540,845 |
| Apr 3, 2026 | 5.45 | 5.46 | 5.29 | 5.30 | 5.30 | -2.93% | 12,393,810 |
| Apr 2, 2026 | 5.48 | 5.52 | 5.43 | 5.46 | 5.46 | -0.36% | 10,615,910 |
| Apr 1, 2026 | 5.51 | 5.52 | 5.46 | 5.48 | 5.48 | 0.18% | 7,700,400 |
| Mar 31, 2026 | 5.54 | 5.58 | 5.46 | 5.47 | 5.47 | -1.26% | 10,425,900 |
| Mar 30, 2026 | 5.55 | 5.62 | 5.49 | 5.54 | 5.54 | -0.72% | 12,775,350 |
| Mar 27, 2026 | 5.54 | 5.60 | 5.50 | 5.58 | 5.58 | 0.54% | 13,118,400 |
| Mar 26, 2026 | 5.54 | 5.59 | 5.50 | 5.55 | 5.55 | 0.18% | 13,205,730 |
| Mar 25, 2026 | 5.41 | 5.56 | 5.39 | 5.54 | 5.54 | 1.47% | 16,622,250 |
| Mar 24, 2026 | 5.43 | 5.47 | 5.34 | 5.46 | 5.46 | 0.92% | 15,988,240 |
| Mar 23, 2026 | 5.64 | 5.65 | 5.38 | 5.41 | 5.41 | -4.08% | 22,685,070 |
| Mar 20, 2026 | 5.61 | 5.73 | 5.55 | 5.64 | 5.64 | -0.70% | 25,554,330 |
| Mar 19, 2026 | 5.63 | 5.75 | 5.63 | 5.68 | 5.68 | 1.61% | 30,989,140 |
| Mar 18, 2026 | 5.65 | 5.66 | 5.54 | 5.59 | 5.59 | -1.41% | 17,651,260 |
| Mar 17, 2026 | 5.69 | 5.71 | 5.66 | 5.67 | 5.67 | -0.53% | 16,496,510 |
| Mar 16, 2026 | 5.73 | 5.77 | 5.67 | 5.70 | 5.70 | -0.52% | 17,543,340 |