Chongqing Gas Group Corporation Ltd. (SHA:600917)
China · Delayed Price · Currency is CNY 4.700
-0.010 (-0.21%)
Oct 28, 2026, 1:35 PM CST
SHA:600917 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.69 | 4.73 | 4.67 | 4.70 | 4.70 | -0.21% | 2,462,700 |
| Oct 27, 2026 | 4.72 | 4.79 | 4.70 | 4.71 | 4.71 | - | 5,333,700 |
| Oct 26, 2026 | 4.63 | 4.73 | 4.63 | 4.71 | 4.71 | 1.07% | 4,381,049 |
| Oct 23, 2026 | 4.65 | 4.68 | 4.56 | 4.66 | 4.66 | -0.43% | 7,223,100 |
| Oct 22, 2026 | 4.78 | 4.78 | 4.66 | 4.68 | 4.68 | -1.68% | 5,232,400 |
| Oct 21, 2026 | 4.78 | 4.79 | 4.74 | 4.76 | 4.76 | - | 3,082,400 |
| Oct 20, 2026 | 4.80 | 4.81 | 4.73 | 4.76 | 4.76 | -1.24% | 5,327,600 |
| Oct 19, 2026 | 4.83 | 4.85 | 4.78 | 4.82 | 4.82 | -0.41% | 5,214,600 |
| Oct 16, 2026 | 4.82 | 4.89 | 4.80 | 4.84 | 4.84 | 1.00% | 5,683,600 |
| Oct 15, 2026 | 4.94 | 4.94 | 4.79 | 4.80 | 4.79 | -2.64% | 7,573,700 |
| Oct 14, 2026 | 4.92 | 4.98 | 4.91 | 4.93 | 4.92 | 0.61% | 7,615,400 |
| Oct 13, 2026 | 4.88 | 4.92 | 4.83 | 4.90 | 4.89 | -0.20% | 5,700,400 |
| Oct 12, 2026 | 4.94 | 4.98 | 4.89 | 4.91 | 4.90 | -1.01% | 4,654,810 |
| Oct 9, 2026 | 4.94 | 5.01 | 4.89 | 4.96 | 4.95 | - | 6,612,700 |
| Oct 8, 2026 | 4.84 | 5.00 | 4.83 | 4.96 | 4.95 | 2.48% | 11,397,199 |
| Sep 30, 2026 | 4.81 | 4.86 | 4.79 | 4.84 | 4.83 | 1.04% | 4,299,101 |
| Sep 29, 2026 | 4.78 | 4.83 | 4.78 | 4.79 | 4.78 | -0.42% | 3,833,600 |
| Sep 28, 2026 | 4.79 | 4.81 | 4.76 | 4.81 | 4.80 | 0.42% | 4,273,050 |
| Sep 24, 2026 | 4.83 | 4.84 | 4.77 | 4.79 | 4.78 | -0.42% | 3,625,299 |
| Sep 23, 2026 | 4.89 | 4.91 | 4.81 | 4.81 | 4.80 | -1.84% | 5,719,400 |
| Sep 22, 2026 | 4.90 | 4.94 | 4.87 | 4.90 | 4.89 | -0.61% | 5,440,001 |
| Sep 21, 2026 | 4.86 | 4.93 | 4.85 | 4.93 | 4.92 | 1.02% | 5,711,300 |
| Sep 18, 2026 | 4.90 | 4.95 | 4.87 | 4.88 | 4.87 | -0.81% | 5,813,300 |
| Sep 17, 2026 | 4.90 | 4.92 | 4.81 | 4.92 | 4.91 | - | 6,966,510 |
| Sep 16, 2026 | 4.92 | 5.00 | 4.90 | 4.92 | 4.91 | -0.20% | 8,271,800 |
| Sep 15, 2026 | 5.05 | 5.14 | 4.92 | 4.93 | 4.92 | -2.38% | 11,701,450 |
| Sep 14, 2026 | 5.00 | 5.11 | 4.99 | 5.05 | 5.04 | 0.40% | 10,523,200 |
| Sep 11, 2026 | 5.17 | 5.22 | 5.00 | 5.03 | 5.02 | -2.71% | 18,345,150 |
| Sep 10, 2026 | 5.08 | 5.47 | 5.05 | 5.17 | 5.16 | 2.17% | 26,090,273 |
| Sep 9, 2026 | 5.00 | 5.08 | 5.00 | 5.06 | 5.05 | 0.80% | 7,874,300 |
| Sep 8, 2026 | 4.92 | 5.03 | 4.90 | 5.02 | 5.01 | 2.03% | 8,463,934 |
| Sep 7, 2026 | 4.91 | 4.92 | 4.87 | 4.92 | 4.91 | 0.41% | 4,370,400 |
| Sep 4, 2026 | 4.92 | 4.96 | 4.88 | 4.90 | 4.89 | -0.61% | 6,874,100 |
| Sep 3, 2026 | 5.00 | 5.01 | 4.91 | 4.93 | 4.92 | -1.99% | 9,319,593 |
| Sep 2, 2026 | 4.96 | 5.06 | 4.93 | 5.03 | 5.02 | 1.82% | 12,849,841 |
| Sep 1, 2026 | 4.91 | 4.99 | 4.88 | 4.94 | 4.93 | 1.02% | 9,107,993 |
| Aug 31, 2026 | 4.87 | 4.92 | 4.85 | 4.89 | 4.88 | 0.62% | 7,652,700 |
| Aug 28, 2026 | 4.81 | 4.88 | 4.79 | 4.86 | 4.85 | 1.25% | 9,137,416 |
| Aug 27, 2026 | 4.84 | 4.86 | 4.76 | 4.80 | 4.79 | -1.03% | 7,548,516 |
| Aug 26, 2026 | 4.86 | 4.87 | 4.82 | 4.85 | 4.84 | - | 5,628,500 |
| Aug 25, 2026 | 4.76 | 4.85 | 4.76 | 4.85 | 4.84 | 1.25% | 5,073,100 |
| Aug 24, 2026 | 4.83 | 4.83 | 4.75 | 4.79 | 4.78 | -0.62% | 5,059,000 |
| Aug 21, 2026 | 4.85 | 4.86 | 4.80 | 4.82 | 4.81 | -0.41% | 4,378,550 |
| Aug 20, 2026 | 4.79 | 4.84 | 4.78 | 4.84 | 4.83 | 1.26% | 3,949,850 |
| Aug 19, 2026 | 4.84 | 4.84 | 4.77 | 4.78 | 4.77 | -1.04% | 3,496,600 |
| Aug 18, 2026 | 4.81 | 4.87 | 4.78 | 4.83 | 4.82 | 0.42% | 5,337,590 |
| Aug 17, 2026 | 4.78 | 4.82 | 4.75 | 4.81 | 4.80 | 0.42% | 3,904,100 |
| Aug 14, 2026 | 4.85 | 4.85 | 4.77 | 4.79 | 4.78 | -0.83% | 3,722,713 |
| Aug 13, 2026 | 4.86 | 4.87 | 4.83 | 4.83 | 4.82 | -0.41% | 4,391,914 |
| Aug 12, 2026 | 4.84 | 4.88 | 4.81 | 4.85 | 4.84 | -0.21% | 3,286,831 |