Shenzhen Gas Corporation Ltd. (SHA:601139)
China · Delayed Price · Currency is CNY 6.55
+0.01 (0.15%)
Jul 31, 2026, 3:00 PM CST
Shenzhen Gas Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.51 | 6.56 | 6.45 | 6.55 | 6.55 | 0.15% | 23,101,160 |
| Jul 30, 2026 | 6.50 | 6.55 | 6.43 | 6.54 | 6.54 | 0.93% | 24,575,730 |
| Jul 29, 2026 | 6.39 | 6.52 | 6.35 | 6.48 | 6.48 | 2.21% | 28,736,020 |
| Jul 28, 2026 | 6.42 | 6.43 | 6.31 | 6.34 | 6.34 | -1.71% | 26,223,400 |
| Jul 27, 2026 | 6.32 | 6.47 | 6.32 | 6.45 | 6.45 | 0.31% | 29,187,250 |
| Jul 24, 2026 | 6.51 | 6.59 | 6.41 | 6.43 | 6.43 | -1.08% | 26,215,400 |
| Jul 23, 2026 | 6.38 | 6.53 | 6.38 | 6.50 | 6.50 | 1.40% | 28,968,651 |
| Jul 22, 2026 | 6.36 | 6.43 | 6.27 | 6.41 | 6.41 | 0.47% | 30,674,385 |
| Jul 21, 2026 | 6.33 | 6.53 | 6.31 | 6.38 | 6.38 | 0.16% | 42,644,800 |
| Jul 20, 2026 | 6.20 | 6.38 | 6.19 | 6.37 | 6.37 | 2.58% | 36,796,060 |
| Jul 17, 2026 | 6.19 | 6.31 | 6.17 | 6.21 | 6.21 | 0.32% | 29,723,600 |
| Jul 16, 2026 | 6.23 | 6.25 | 6.13 | 6.19 | 6.19 | -0.48% | 20,112,300 |
| Jul 15, 2026 | 6.12 | 6.25 | 6.09 | 6.22 | 6.22 | 1.47% | 29,859,460 |
| Jul 14, 2026 | 6.04 | 6.16 | 5.92 | 6.13 | 6.13 | 1.16% | 30,402,480 |
| Jul 13, 2026 | 5.98 | 6.11 | 5.96 | 6.06 | 6.06 | 3.41% | 39,923,980 |
| Jul 10, 2026 | 5.87 | 5.89 | 5.77 | 5.86 | 5.86 | -0.51% | 16,908,900 |
| Jul 9, 2026 | 5.95 | 5.95 | 5.84 | 5.89 | 5.89 | -0.51% | 12,927,890 |
| Jul 8, 2026 | 5.88 | 6.00 | 5.84 | 5.92 | 5.92 | 0.85% | 13,964,242 |
| Jul 7, 2026 | 5.99 | 5.99 | 5.86 | 5.87 | 5.87 | -2.17% | 13,545,400 |
| Jul 6, 2026 | 5.87 | 6.03 | 5.82 | 6.00 | 6.00 | 1.69% | 17,273,628 |
| Jul 3, 2026 | 5.81 | 5.91 | 5.80 | 5.90 | 5.90 | 1.37% | 15,794,600 |
| Jul 2, 2026 | 5.81 | 5.87 | 5.75 | 5.82 | 5.82 | 0.87% | 19,420,634 |
| Jul 1, 2026 | 5.63 | 5.83 | 5.61 | 5.77 | 5.77 | 1.94% | 20,968,601 |
| Jun 30, 2026 | 5.70 | 5.86 | 5.59 | 5.66 | 5.66 | - | 20,694,021 |
| Jun 29, 2026 | 5.65 | 5.70 | 5.49 | 5.66 | 5.66 | 0.53% | 18,451,500 |
| Jun 26, 2026 | 5.71 | 5.74 | 5.58 | 5.63 | 5.63 | -1.57% | 20,348,271 |
| Jun 25, 2026 | 5.77 | 5.80 | 5.68 | 5.72 | 5.72 | -1.55% | 18,764,052 |
| Jun 24, 2026 | 5.94 | 5.94 | 5.80 | 5.81 | 5.81 | -2.19% | 14,833,700 |
| Jun 23, 2026 | 5.89 | 6.02 | 5.88 | 5.94 | 5.94 | 0.68% | 16,677,140 |
| Jun 22, 2026 | 5.97 | 5.97 | 5.79 | 5.90 | 5.90 | -1.01% | 18,538,630 |
| Jun 18, 2026 | 6.08 | 6.09 | 5.94 | 5.96 | 5.96 | -1.32% | 16,888,810 |
| Jun 17, 2026 | 6.22 | 6.22 | 6.14 | 6.20 | 6.04 | -0.32% | 11,493,990 |
| Jun 16, 2026 | 6.30 | 6.31 | 6.20 | 6.22 | 6.06 | -1.43% | 17,969,000 |
| Jun 15, 2026 | 6.25 | 6.33 | 6.22 | 6.31 | 6.15 | 0.64% | 19,444,680 |
| Jun 12, 2026 | 6.14 | 6.28 | 6.11 | 6.27 | 6.11 | 1.13% | 22,058,330 |
| Jun 11, 2026 | 6.15 | 6.21 | 6.11 | 6.20 | 6.04 | 0.98% | 16,272,670 |
| Jun 10, 2026 | 6.17 | 6.19 | 6.10 | 6.14 | 5.98 | -0.97% | 17,587,390 |
| Jun 9, 2026 | 6.25 | 6.28 | 6.17 | 6.20 | 6.04 | -1.12% | 18,289,400 |
| Jun 8, 2026 | 6.35 | 6.38 | 6.21 | 6.27 | 6.11 | -2.49% | 29,837,593 |
| Jun 5, 2026 | 6.51 | 6.56 | 6.40 | 6.43 | 6.26 | -1.08% | 24,539,380 |
| Jun 4, 2026 | 6.56 | 6.60 | 6.46 | 6.50 | 6.33 | -1.52% | 17,262,500 |
| Jun 3, 2026 | 6.66 | 6.67 | 6.49 | 6.60 | 6.43 | -0.45% | 23,099,620 |
| Jun 2, 2026 | 6.71 | 6.74 | 6.61 | 6.63 | 6.46 | -1.49% | 26,993,790 |
| Jun 1, 2026 | 6.54 | 6.75 | 6.48 | 6.73 | 6.56 | 3.86% | 49,617,380 |
| May 29, 2026 | 6.41 | 6.54 | 6.40 | 6.48 | 6.31 | 1.09% | 22,335,590 |
| May 28, 2026 | 6.43 | 6.51 | 6.38 | 6.41 | 6.24 | -0.47% | 18,059,110 |
| May 27, 2026 | 6.45 | 6.53 | 6.40 | 6.44 | 6.27 | -0.77% | 18,164,020 |
| May 26, 2026 | 6.43 | 6.50 | 6.39 | 6.49 | 6.32 | 0.46% | 19,567,070 |
| May 25, 2026 | 6.55 | 6.57 | 6.41 | 6.46 | 6.29 | -1.37% | 29,163,000 |
| May 22, 2026 | 6.54 | 6.56 | 6.44 | 6.55 | 6.38 | 0.61% | 19,963,980 |