Shenzhen Gas Corporation Ltd. (SHA:601139)
China · Delayed Price · Currency is CNY 5.96
-0.08 (-1.32%)
Jun 18, 2026, 3:00 PM CST
Shenzhen Gas Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 7.01 | 7.10 | 6.97 | 7.08 | 6.90 | 1.00% | 23,012,600 |
| Apr 27, 2026 | 7.01 | 7.10 | 6.93 | 7.01 | 6.83 | -0.71% | 18,778,180 |
| Apr 24, 2026 | 7.10 | 7.15 | 7.01 | 7.06 | 6.88 | -0.56% | 23,058,190 |
| Apr 23, 2026 | 6.92 | 7.13 | 6.92 | 7.10 | 6.92 | 2.31% | 29,879,990 |
| Apr 22, 2026 | 6.91 | 6.99 | 6.91 | 6.94 | 6.76 | -0.57% | 17,166,390 |
| Apr 21, 2026 | 6.82 | 7.02 | 6.82 | 6.98 | 6.80 | 1.75% | 27,317,050 |
| Apr 20, 2026 | 6.80 | 6.88 | 6.76 | 6.86 | 6.68 | 0.88% | 27,331,980 |
| Apr 17, 2026 | 6.87 | 6.93 | 6.79 | 6.80 | 6.62 | -1.02% | 17,830,970 |
| Apr 16, 2026 | 6.84 | 6.89 | 6.79 | 6.87 | 6.69 | 0.29% | 21,741,690 |
| Apr 15, 2026 | 7.07 | 7.08 | 6.83 | 6.85 | 6.67 | -3.66% | 40,947,260 |
| Apr 14, 2026 | 7.22 | 7.22 | 7.05 | 7.11 | 6.93 | -1.93% | 24,957,690 |
| Apr 13, 2026 | 7.25 | 7.32 | 7.08 | 7.25 | 7.06 | 0.14% | 25,850,520 |
| Apr 10, 2026 | 7.20 | 7.33 | 7.20 | 7.24 | 7.05 | - | 23,225,230 |
| Apr 9, 2026 | 7.17 | 7.28 | 7.13 | 7.24 | 7.05 | 1.12% | 32,221,480 |
| Apr 8, 2026 | 7.00 | 7.17 | 6.95 | 7.16 | 6.98 | -0.28% | 34,196,320 |
| Apr 7, 2026 | 6.98 | 7.20 | 6.88 | 7.18 | 6.99 | 2.57% | 30,979,650 |