Shenzhen Gas Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	6.88	6.89	6.83	6.87	6.87	-0.15%	16,270,480
Jan 22, 2026	6.81	6.90	6.79	6.88	6.88	1.33%	23,853,960
Jan 21, 2026	6.80	6.82	6.75	6.79	6.79	-	11,474,690
Jan 20, 2026	6.80	6.82	6.73	6.79	6.79	0.59%	18,048,500
Jan 19, 2026	6.67	6.75	6.64	6.75	6.75	1.20%	13,871,290
Jan 16, 2026	6.71	6.74	6.65	6.67	6.67	-0.60%	11,841,078
Jan 15, 2026	6.68	6.72	6.66	6.71	6.71	0.30%	13,831,700
Jan 14, 2026	6.71	6.75	6.63	6.69	6.69	-0.45%	18,500,863
Jan 13, 2026	6.71	6.74	6.69	6.72	6.72	-	17,360,580
Jan 12, 2026	6.69	6.72	6.65	6.72	6.72	1.20%	19,399,090
Jan 9, 2026	6.64	6.65	6.61	6.64	6.64	0.15%	11,864,662
Jan 8, 2026	6.62	6.64	6.60	6.63	6.63	0.15%	8,063,680
Jan 7, 2026	6.66	6.68	6.61	6.62	6.62	-0.60%	7,683,266
Jan 6, 2026	6.62	6.66	6.61	6.66	6.66	0.60%	8,867,700
Jan 5, 2026	6.62	6.63	6.60	6.62	6.62	0.30%	8,262,416
Dec 31, 2025	6.60	6.62	6.59	6.60	6.60	0.15%	5,858,090
Dec 30, 2025	6.64	6.65	6.58	6.59	6.59	-0.90%	9,078,100
Dec 29, 2025	6.65	6.69	6.63	6.65	6.65	-	10,493,250
Dec 26, 2025	6.63	6.65	6.61	6.65	6.65	0.30%	8,642,217
Dec 25, 2025	6.61	6.64	6.58	6.63	6.63	0.30%	6,357,355
Dec 24, 2025	6.57	6.62	6.56	6.61	6.61	0.61%	6,358,232
Dec 23, 2025	6.56	6.59	6.55	6.57	6.57	-	7,046,497
Dec 22, 2025	6.56	6.58	6.55	6.57	6.57	0.15%	6,348,200
Dec 19, 2025	6.54	6.58	6.52	6.56	6.56	0.31%	7,857,318
Dec 18, 2025	6.51	6.55	6.50	6.54	6.54	0.15%	7,076,048
Dec 17, 2025	6.50	6.54	6.45	6.53	6.53	0.46%	7,816,243
Dec 16, 2025	6.55	6.56	6.46	6.50	6.50	-0.76%	10,426,520
Dec 15, 2025	6.54	6.57	6.53	6.55	6.55	0.31%	5,591,760
Dec 12, 2025	6.52	6.55	6.52	6.53	6.53	0.15%	5,854,835
Dec 11, 2025	6.56	6.58	6.52	6.52	6.52	-0.61%	7,286,438
Dec 10, 2025	6.54	6.57	6.52	6.56	6.56	0.15%	7,528,610
Dec 9, 2025	6.61	6.62	6.54	6.55	6.55	-1.06%	9,239,500
Dec 8, 2025	6.66	6.67	6.61	6.62	6.62	-0.60%	7,536,452
Dec 5, 2025	6.66	6.66	6.60	6.66	6.66	-	9,592,400
Dec 4, 2025	6.65	6.67	6.64	6.66	6.66	0.15%	8,684,599
Dec 3, 2025	6.63	6.67	6.61	6.65	6.65	0.45%	11,128,610
Dec 2, 2025	6.60	6.62	6.58	6.62	6.62	0.15%	6,073,662
Dec 1, 2025	6.59	6.62	6.58	6.61	6.61	0.46%	7,976,504
Nov 28, 2025	6.57	6.59	6.54	6.58	6.58	0.15%	5,747,684
Nov 27, 2025	6.57	6.59	6.55	6.57	6.57	-	6,295,503
Nov 26, 2025	6.57	6.61	6.56	6.57	6.57	0.15%	6,931,340
Nov 25, 2025	6.55	6.59	6.54	6.56	6.56	0.31%	8,471,986
Nov 24, 2025	6.57	6.62	6.51	6.54	6.54	-0.46%	14,985,090
Nov 21, 2025	6.70	6.72	6.56	6.57	6.57	-2.23%	21,639,560
Nov 20, 2025	6.75	6.78	6.71	6.72	6.72	-0.15%	12,279,390
Nov 19, 2025	6.76	6.79	6.71	6.73	6.73	-0.74%	12,627,570
Nov 18, 2025	6.84	6.87	6.76	6.78	6.78	-1.02%	17,774,330
Nov 17, 2025	6.96	6.96	6.82	6.85	6.85	-1.72%	23,736,700
Nov 14, 2025	6.88	7.00	6.87	6.97	6.97	1.16%	30,979,840
Nov 13, 2025	6.90	6.94	6.83	6.89	6.89	-0.29%	18,572,000