Shenzhen Gas Corporation Ltd. (SHA:601139)
China · Delayed Price · Currency is CNY 6.46
+0.01 (0.16%)
Aug 1, 2025, 3:00 PM CST
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.46 | 6.50 | 6.45 | 6.46 | 6.46 | 0.16% | 9,119,677 |
| Jul 31, 2025 | 6.56 | 6.56 | 6.44 | 6.45 | 6.45 | -1.53% | 14,184,119 |
| Jul 30, 2025 | 6.53 | 6.60 | 6.53 | 6.55 | 6.55 | 0.15% | 12,824,219 |
| Jul 29, 2025 | 6.57 | 6.58 | 6.51 | 6.54 | 6.54 | -0.30% | 8,279,950 |
| Jul 28, 2025 | 6.57 | 6.58 | 6.53 | 6.56 | 6.56 | -0.15% | 9,499,760 |
| Jul 25, 2025 | 6.60 | 6.62 | 6.56 | 6.57 | 6.57 | -0.45% | 11,242,055 |
| Jul 24, 2025 | 6.52 | 6.60 | 6.49 | 6.60 | 6.60 | 1.07% | 12,167,270 |
| Jul 23, 2025 | 6.56 | 6.59 | 6.53 | 6.53 | 6.53 | -0.31% | 14,286,850 |
| Jul 22, 2025 | 6.48 | 6.56 | 6.45 | 6.55 | 6.55 | 1.08% | 14,511,870 |
| Jul 21, 2025 | 6.44 | 6.50 | 6.43 | 6.48 | 6.48 | 0.62% | 11,608,102 |
| Jul 18, 2025 | 6.43 | 6.46 | 6.41 | 6.44 | 6.44 | 0.16% | 7,097,533 |
| Jul 17, 2025 | 6.45 | 6.46 | 6.41 | 6.43 | 6.43 | -0.16% | 6,982,510 |
| Jul 16, 2025 | 6.43 | 6.45 | 6.41 | 6.44 | 6.44 | 0.31% | 7,159,510 |
| Jul 15, 2025 | 6.48 | 6.48 | 6.40 | 6.42 | 6.42 | -0.93% | 11,064,700 |
| Jul 14, 2025 | 6.46 | 6.50 | 6.44 | 6.48 | 6.48 | 0.62% | 10,583,839 |
| Jul 11, 2025 | 6.46 | 6.48 | 6.44 | 6.44 | 6.44 | -0.31% | 12,137,334 |
| Jul 10, 2025 | 6.41 | 6.46 | 6.40 | 6.46 | 6.46 | 0.78% | 9,330,405 |
| Jul 9, 2025 | 6.43 | 6.46 | 6.40 | 6.41 | 6.41 | -0.31% | 9,593,500 |
| Jul 8, 2025 | 6.41 | 6.43 | 6.38 | 6.43 | 6.43 | 0.31% | 10,507,019 |
| Jul 7, 2025 | 6.38 | 6.42 | 6.36 | 6.41 | 6.41 | 0.47% | 10,771,533 |
| Jul 4, 2025 | 6.38 | 6.41 | 6.37 | 6.38 | 6.38 | - | 9,001,224 |
| Jul 3, 2025 | 6.38 | 6.39 | 6.36 | 6.38 | 6.38 | - | 6,354,110 |
| Jul 2, 2025 | 6.36 | 6.39 | 6.35 | 6.38 | 6.38 | 0.31% | 6,768,590 |
| Jul 1, 2025 | 6.36 | 6.37 | 6.34 | 6.36 | 6.36 | - | 6,820,400 |
| Jun 30, 2025 | 6.40 | 6.40 | 6.34 | 6.36 | 6.36 | -0.31% | 10,581,160 |
| Jun 27, 2025 | 6.42 | 6.44 | 6.37 | 6.38 | 6.38 | -0.62% | 10,389,220 |
| Jun 26, 2025 | 6.40 | 6.43 | 6.38 | 6.42 | 6.42 | 0.31% | 9,272,793 |
| Jun 25, 2025 | 6.36 | 6.41 | 6.35 | 6.40 | 6.40 | 0.31% | 11,274,476 |
| Jun 24, 2025 | 6.36 | 6.38 | 6.30 | 6.38 | 6.38 | 0.31% | 14,366,120 |
| Jun 23, 2025 | 6.38 | 6.39 | 6.33 | 6.36 | 6.36 | 0.16% | 9,776,700 |
| Jun 20, 2025 | 6.38 | 6.40 | 6.34 | 6.35 | 6.35 | -0.47% | 10,327,488 |
| Jun 19, 2025 | 6.35 | 6.40 | 6.28 | 6.38 | 6.38 | -1.39% | 16,233,900 |
| Jun 18, 2025 | 6.50 | 6.53 | 6.45 | 6.47 | 6.31 | -0.46% | 8,453,520 |
| Jun 17, 2025 | 6.48 | 6.52 | 6.44 | 6.50 | 6.34 | 0.15% | 11,240,090 |
| Jun 16, 2025 | 6.58 | 6.61 | 6.48 | 6.49 | 6.33 | -0.31% | 13,570,195 |
| Jun 13, 2025 | 6.47 | 6.54 | 6.45 | 6.51 | 6.35 | 0.62% | 19,023,469 |
| Jun 12, 2025 | 6.47 | 6.47 | 6.44 | 6.47 | 6.31 | 0.15% | 6,676,400 |
| Jun 11, 2025 | 6.45 | 6.47 | 6.42 | 6.46 | 6.30 | 0.47% | 9,880,728 |
| Jun 10, 2025 | 6.46 | 6.47 | 6.40 | 6.43 | 6.27 | -0.31% | 10,557,423 |
| Jun 9, 2025 | 6.47 | 6.49 | 6.44 | 6.45 | 6.29 | -0.15% | 7,202,416 |
| Jun 6, 2025 | 6.44 | 6.50 | 6.42 | 6.46 | 6.30 | 0.47% | 12,786,989 |
| Jun 5, 2025 | 6.44 | 6.44 | 6.41 | 6.43 | 6.27 | - | 6,398,700 |
| Jun 4, 2025 | 6.41 | 6.43 | 6.40 | 6.43 | 6.27 | 0.31% | 5,112,530 |
| Jun 3, 2025 | 6.42 | 6.42 | 6.39 | 6.41 | 6.25 | -0.16% | 8,565,200 |
| May 30, 2025 | 6.44 | 6.45 | 6.41 | 6.42 | 6.26 | -0.47% | 6,619,720 |
| May 29, 2025 | 6.43 | 6.45 | 6.41 | 6.45 | 6.29 | 0.31% | 6,673,471 |
| May 28, 2025 | 6.42 | 6.44 | 6.40 | 6.43 | 6.27 | 0.31% | 5,818,360 |
| May 27, 2025 | 6.40 | 6.42 | 6.39 | 6.41 | 6.25 | 0.16% | 5,634,852 |
| May 26, 2025 | 6.42 | 6.44 | 6.39 | 6.40 | 6.24 | -0.31% | 6,562,695 |
| May 23, 2025 | 6.47 | 6.50 | 6.41 | 6.42 | 6.26 | -0.93% | 10,823,095 |