Shenzhen Gas Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	5.98	6.11	5.96	6.05	-	3.24%	26,546,200
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
May 21, 2026	6.69	6.70	6.50	6.51	6.34	-2.98%	32,065,130
May 20, 2026	6.68	6.78	6.66	6.71	6.54	0.15%	31,238,000
May 19, 2026	6.60	6.72	6.57	6.70	6.53	1.52%	35,296,870
May 18, 2026	6.51	6.62	6.44	6.60	6.43	1.07%	32,498,770
May 15, 2026	6.62	6.63	6.47	6.53	6.36	-1.21%	43,926,670
May 14, 2026	6.67	6.76	6.61	6.61	6.44	-	54,235,180
May 13, 2026	6.66	6.70	6.56	6.61	6.44	-0.75%	45,767,830
May 12, 2026	6.77	6.80	6.63	6.66	6.49	-1.62%	35,687,800
May 11, 2026	6.75	6.80	6.71	6.77	6.60	0.15%	22,133,140
May 8, 2026	6.74	6.80	6.69	6.76	6.59	0.15%	26,716,030
May 7, 2026	6.84	6.86	6.73	6.75	6.58	-2.03%	35,836,850
May 6, 2026	6.91	6.92	6.77	6.89	6.71	-0.58%	36,209,500
Apr 30, 2026	7.01	7.04	6.85	6.93	6.75	-1.70%	28,874,090
Apr 29, 2026	7.05	7.09	6.94	7.05	6.87	-0.42%	23,196,200