Chongqing Gas Group Corporation Ltd. (SHA:600917)
China · Delayed Price · Currency is CNY 4.840
+0.050 (1.04%)
Sep 30, 2026, 3:00 PM CST
SHA:600917 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.81 | 4.86 | 4.79 | 4.84 | 4.84 | 1.04% | 4,299,101 |
| Sep 29, 2026 | 4.78 | 4.83 | 4.78 | 4.79 | 4.79 | -0.42% | 3,833,600 |
| Sep 28, 2026 | 4.79 | 4.81 | 4.76 | 4.81 | 4.81 | 0.42% | 4,273,050 |
| Sep 24, 2026 | 4.83 | 4.84 | 4.77 | 4.79 | 4.79 | -0.42% | 3,625,299 |
| Sep 23, 2026 | 4.89 | 4.91 | 4.81 | 4.81 | 4.81 | -1.84% | 5,719,400 |
| Sep 22, 2026 | 4.90 | 4.94 | 4.87 | 4.90 | 4.90 | -0.61% | 5,440,001 |
| Sep 21, 2026 | 4.86 | 4.93 | 4.85 | 4.93 | 4.93 | 1.02% | 5,711,300 |
| Sep 18, 2026 | 4.90 | 4.95 | 4.87 | 4.88 | 4.88 | -0.81% | 5,813,300 |
| Sep 17, 2026 | 4.90 | 4.92 | 4.81 | 4.92 | 4.92 | - | 6,966,510 |
| Sep 16, 2026 | 4.92 | 5.00 | 4.90 | 4.92 | 4.92 | -0.20% | 8,271,800 |
| Sep 15, 2026 | 5.05 | 5.14 | 4.92 | 4.93 | 4.93 | -2.38% | 11,701,450 |
| Sep 14, 2026 | 5.00 | 5.11 | 4.99 | 5.05 | 5.05 | 0.40% | 10,523,200 |
| Sep 11, 2026 | 5.17 | 5.22 | 5.00 | 5.03 | 5.03 | -2.71% | 18,345,150 |
| Sep 10, 2026 | 5.08 | 5.47 | 5.05 | 5.17 | 5.17 | 2.17% | 26,090,270 |
| Sep 9, 2026 | 5.00 | 5.08 | 5.00 | 5.06 | 5.06 | 0.80% | 7,874,300 |
| Sep 8, 2026 | 4.92 | 5.03 | 4.90 | 5.02 | 5.02 | 2.03% | 8,463,934 |
| Sep 7, 2026 | 4.91 | 4.92 | 4.87 | 4.92 | 4.92 | 0.41% | 4,370,400 |
| Sep 4, 2026 | 4.92 | 4.96 | 4.88 | 4.90 | 4.90 | -0.61% | 6,874,100 |
| Sep 3, 2026 | 5.00 | 5.01 | 4.91 | 4.93 | 4.93 | -1.99% | 9,319,593 |
| Sep 2, 2026 | 4.96 | 5.06 | 4.93 | 5.03 | 5.03 | 1.82% | 12,849,841 |
| Sep 1, 2026 | 4.91 | 4.99 | 4.88 | 4.94 | 4.94 | 1.02% | 9,107,993 |
| Aug 31, 2026 | 4.87 | 4.92 | 4.85 | 4.89 | 4.89 | 0.62% | 7,652,700 |
| Aug 28, 2026 | 4.81 | 4.88 | 4.79 | 4.86 | 4.86 | 1.25% | 9,137,416 |
| Aug 27, 2026 | 4.84 | 4.86 | 4.76 | 4.80 | 4.80 | -1.03% | 7,548,516 |
| Aug 26, 2026 | 4.86 | 4.87 | 4.82 | 4.85 | 4.85 | - | 5,628,500 |
| Aug 25, 2026 | 4.76 | 4.85 | 4.76 | 4.85 | 4.85 | 1.25% | 5,073,100 |
| Aug 24, 2026 | 4.83 | 4.83 | 4.75 | 4.79 | 4.79 | -0.62% | 5,059,000 |
| Aug 21, 2026 | 4.85 | 4.86 | 4.80 | 4.82 | 4.82 | -0.41% | 4,378,550 |
| Aug 20, 2026 | 4.79 | 4.84 | 4.78 | 4.84 | 4.84 | 1.26% | 3,949,850 |
| Aug 19, 2026 | 4.84 | 4.84 | 4.77 | 4.78 | 4.78 | -1.04% | 3,496,600 |
| Aug 18, 2026 | 4.81 | 4.87 | 4.78 | 4.83 | 4.83 | 0.42% | 5,337,590 |
| Aug 17, 2026 | 4.78 | 4.82 | 4.75 | 4.81 | 4.81 | 0.42% | 3,904,100 |
| Aug 14, 2026 | 4.85 | 4.85 | 4.77 | 4.79 | 4.79 | -0.83% | 3,722,713 |
| Aug 13, 2026 | 4.86 | 4.87 | 4.83 | 4.83 | 4.83 | -0.41% | 4,391,914 |
| Aug 12, 2026 | 4.84 | 4.88 | 4.81 | 4.85 | 4.85 | -0.21% | 3,286,831 |
| Aug 11, 2026 | 4.87 | 4.92 | 4.84 | 4.86 | 4.86 | -0.21% | 3,606,300 |
| Aug 10, 2026 | 4.81 | 4.88 | 4.79 | 4.87 | 4.87 | 1.04% | 5,215,802 |
| Aug 7, 2026 | 4.83 | 4.88 | 4.78 | 4.82 | 4.82 | -0.41% | 3,829,800 |
| Aug 6, 2026 | 4.87 | 4.87 | 4.78 | 4.84 | 4.84 | -0.41% | 5,221,200 |
| Aug 5, 2026 | 4.91 | 4.91 | 4.83 | 4.86 | 4.86 | -0.82% | 4,771,968 |
| Aug 4, 2026 | 4.93 | 4.96 | 4.87 | 4.90 | 4.90 | -0.61% | 4,302,800 |
| Aug 3, 2026 | 4.86 | 4.94 | 4.86 | 4.93 | 4.93 | 0.82% | 4,352,800 |
| 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 |