Shenzhen Gas Corporation Ltd. (SHA:601139)
China · Delayed Price · Currency is CNY 6.41
-0.03 (-0.47%)
May 28, 2026, 3:00 PM CST
Shenzhen Gas Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.43 | 6.51 | 6.38 | 6.42 | - | -0.31% | 17,096,113 |
| May 27, 2026 | 6.45 | 6.53 | 6.40 | 6.44 | 6.44 | -0.77% | 18,164,020 |
| May 26, 2026 | 6.43 | 6.50 | 6.39 | 6.49 | 6.49 | 0.46% | 19,567,070 |
| May 25, 2026 | 6.55 | 6.57 | 6.41 | 6.46 | 6.46 | -1.37% | 29,163,000 |
| May 22, 2026 | 6.54 | 6.56 | 6.44 | 6.55 | 6.55 | 0.61% | 19,963,980 |
| May 21, 2026 | 6.69 | 6.70 | 6.50 | 6.51 | 6.51 | -2.98% | 32,065,130 |
| May 20, 2026 | 6.68 | 6.78 | 6.66 | 6.71 | 6.71 | 0.15% | 31,238,000 |
| May 19, 2026 | 6.60 | 6.72 | 6.57 | 6.70 | 6.70 | 1.52% | 35,296,870 |
| May 18, 2026 | 6.51 | 6.62 | 6.44 | 6.60 | 6.60 | 1.07% | 32,498,770 |
| May 15, 2026 | 6.62 | 6.63 | 6.47 | 6.53 | 6.53 | -1.21% | 43,926,670 |
| May 14, 2026 | 6.67 | 6.76 | 6.61 | 6.61 | 6.61 | - | 54,235,180 |
| May 13, 2026 | 6.66 | 6.70 | 6.56 | 6.61 | 6.61 | -0.75% | 45,767,830 |
| May 12, 2026 | 6.77 | 6.80 | 6.63 | 6.66 | 6.66 | -1.62% | 35,687,800 |
| May 11, 2026 | 6.75 | 6.80 | 6.71 | 6.77 | 6.77 | 0.15% | 22,133,140 |
| May 8, 2026 | 6.74 | 6.80 | 6.69 | 6.76 | 6.76 | 0.15% | 26,716,030 |
| May 7, 2026 | 6.84 | 6.86 | 6.73 | 6.75 | 6.75 | -2.03% | 35,836,850 |
| May 6, 2026 | 6.91 | 6.92 | 6.77 | 6.89 | 6.89 | -0.58% | 36,209,500 |
| Apr 30, 2026 | 7.01 | 7.04 | 6.85 | 6.93 | 6.93 | -1.70% | 28,874,090 |
| Apr 29, 2026 | 7.05 | 7.09 | 6.94 | 7.05 | 7.05 | -0.42% | 23,196,200 |
| Apr 28, 2026 | 7.01 | 7.10 | 6.97 | 7.08 | 7.08 | 1.00% | 23,012,600 |
| Apr 27, 2026 | 7.01 | 7.10 | 6.93 | 7.01 | 7.01 | -0.71% | 18,778,180 |
| Apr 24, 2026 | 7.10 | 7.15 | 7.01 | 7.06 | 7.06 | -0.56% | 23,058,190 |
| Apr 23, 2026 | 6.92 | 7.13 | 6.92 | 7.10 | 7.10 | 2.31% | 29,879,990 |
| Apr 22, 2026 | 6.91 | 6.99 | 6.91 | 6.94 | 6.94 | -0.57% | 17,166,390 |
| Apr 21, 2026 | 6.82 | 7.02 | 6.82 | 6.98 | 6.98 | 1.75% | 27,317,050 |
| Apr 20, 2026 | 6.80 | 6.88 | 6.76 | 6.86 | 6.86 | 0.88% | 27,331,980 |
| Apr 17, 2026 | 6.87 | 6.93 | 6.79 | 6.80 | 6.80 | -1.02% | 17,830,970 |
| Apr 16, 2026 | 6.84 | 6.89 | 6.79 | 6.87 | 6.87 | 0.29% | 21,741,690 |
| Apr 15, 2026 | 7.07 | 7.08 | 6.83 | 6.85 | 6.85 | -3.66% | 40,947,260 |
| Apr 14, 2026 | 7.22 | 7.22 | 7.05 | 7.11 | 7.11 | -1.93% | 24,957,690 |
| Apr 13, 2026 | 7.25 | 7.32 | 7.08 | 7.25 | 7.25 | 0.14% | 25,850,520 |
| Apr 10, 2026 | 7.20 | 7.33 | 7.20 | 7.24 | 7.24 | - | 23,225,230 |
| Apr 9, 2026 | 7.17 | 7.28 | 7.13 | 7.24 | 7.24 | 1.12% | 32,221,480 |
| Apr 8, 2026 | 7.00 | 7.17 | 6.95 | 7.16 | 7.16 | -0.28% | 34,196,320 |
| Apr 7, 2026 | 6.98 | 7.20 | 6.88 | 7.18 | 7.18 | 2.57% | 30,979,650 |
| Apr 3, 2026 | 7.24 | 7.26 | 6.97 | 7.00 | 7.00 | -3.45% | 30,767,250 |
| Apr 2, 2026 | 7.15 | 7.32 | 7.14 | 7.25 | 7.25 | 0.97% | 32,590,890 |
| Apr 1, 2026 | 7.08 | 7.25 | 7.05 | 7.18 | 7.18 | 1.70% | 37,075,670 |
| Mar 31, 2026 | 7.21 | 7.37 | 7.04 | 7.06 | 7.06 | -2.89% | 51,482,220 |
| Mar 30, 2026 | 7.34 | 7.41 | 7.07 | 7.27 | 7.27 | -1.22% | 56,684,980 |
| Mar 27, 2026 | 7.29 | 7.48 | 7.23 | 7.36 | 7.36 | 0.14% | 54,509,060 |
| Mar 26, 2026 | 7.38 | 7.43 | 7.21 | 7.35 | 7.35 | -0.81% | 59,914,770 |
| Mar 25, 2026 | 7.30 | 7.55 | 7.10 | 7.41 | 7.41 | -0.94% | 81,690,040 |
| Mar 24, 2026 | 7.59 | 7.60 | 7.32 | 7.48 | 7.48 | -1.32% | 70,614,710 |
| Mar 23, 2026 | 7.70 | 7.94 | 7.50 | 7.58 | 7.58 | -3.81% | 92,074,600 |
| Mar 20, 2026 | 7.40 | 8.00 | 7.30 | 7.88 | 7.88 | 4.23% | 122,287,700 |
| Mar 19, 2026 | 7.35 | 7.70 | 7.28 | 7.56 | 7.56 | 4.85% | 100,623,300 |
| Mar 18, 2026 | 7.28 | 7.38 | 7.16 | 7.21 | 7.21 | -0.83% | 37,236,330 |
| Mar 17, 2026 | 7.47 | 7.49 | 7.25 | 7.27 | 7.27 | -2.94% | 41,505,770 |
| Mar 16, 2026 | 7.65 | 7.80 | 7.48 | 7.49 | 7.49 | -2.09% | 44,615,660 |