Shenzhen Gas Corporation Ltd. (SHA:601139)
China · Delayed Price · Currency is CNY 6.87
+0.02 (0.29%)
Apr 16, 2026, 3:00 PM CST
Shenzhen Gas Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 25,850,529 |
| 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% | 34,196,325 |
| Apr 7, 2026 | 6.98 | 7.20 | 6.88 | 7.18 | 7.18 | 2.57% | 30,979,652 |
| 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% | 37,075,676 |
| Mar 31, 2026 | 7.21 | 7.37 | 7.04 | 7.06 | 7.06 | -2.89% | 51,482,227 |
| 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% | 54,509,067 |
| 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% | 81,690,047 |
| 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% | 37,236,336 |
| 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 |
| Mar 13, 2026 | 7.71 | 7.91 | 7.62 | 7.65 | 7.65 | -2.30% | 68,966,900 |
| Mar 12, 2026 | 7.29 | 7.96 | 7.27 | 7.83 | 7.83 | 8.15% | 123,665,300 |
| Mar 11, 2026 | 7.13 | 7.27 | 7.07 | 7.24 | 7.24 | 1.40% | 37,563,330 |
| Mar 10, 2026 | 7.00 | 7.39 | 7.00 | 7.14 | 7.14 | -1.24% | 52,889,768 |
| Mar 9, 2026 | 7.44 | 7.63 | 7.22 | 7.23 | 7.23 | 2.55% | 108,615,993 |
| Mar 6, 2026 | 6.94 | 7.11 | 6.80 | 7.05 | 7.05 | 0.57% | 66,700,060 |
| Mar 5, 2026 | 7.18 | 7.22 | 6.91 | 7.01 | 7.01 | -3.97% | 86,054,170 |
| Mar 4, 2026 | 7.95 | 7.95 | 7.08 | 7.30 | 7.30 | -7.24% | 130,517,600 |
| Mar 3, 2026 | 7.27 | 7.87 | 7.26 | 7.87 | 7.87 | 10.07% | 173,520,600 |
| Mar 2, 2026 | 7.08 | 7.16 | 6.97 | 7.15 | 7.15 | 2.73% | 44,255,250 |
| Feb 27, 2026 | 6.89 | 6.97 | 6.88 | 6.96 | 6.96 | 1.02% | 15,070,130 |
| Feb 26, 2026 | 6.89 | 6.91 | 6.84 | 6.89 | 6.89 | 0.15% | 10,642,500 |
| Feb 25, 2026 | 6.85 | 6.94 | 6.84 | 6.88 | 6.88 | 0.73% | 17,683,250 |
| Feb 24, 2026 | 6.78 | 6.87 | 6.77 | 6.83 | 6.83 | 1.49% | 18,878,530 |
| Feb 13, 2026 | 6.85 | 6.86 | 6.72 | 6.73 | 6.73 | -1.75% | 14,856,960 |
| Feb 12, 2026 | 6.90 | 6.92 | 6.82 | 6.85 | 6.85 | -0.58% | 12,113,090 |
| Feb 11, 2026 | 6.82 | 6.90 | 6.81 | 6.89 | 6.89 | 1.03% | 14,868,980 |
| Feb 10, 2026 | 6.86 | 6.86 | 6.82 | 6.82 | 6.82 | -0.44% | 9,694,220 |
| Feb 9, 2026 | 6.83 | 6.86 | 6.81 | 6.85 | 6.85 | 0.74% | 13,245,010 |
| Feb 6, 2026 | 6.78 | 6.87 | 6.75 | 6.80 | 6.80 | - | 11,529,120 |
| Feb 5, 2026 | 6.84 | 6.84 | 6.74 | 6.80 | 6.80 | -0.58% | 15,092,190 |
| Feb 4, 2026 | 6.69 | 6.85 | 6.68 | 6.84 | 6.84 | 2.09% | 20,532,900 |
| Feb 3, 2026 | 6.76 | 6.80 | 6.67 | 6.70 | 6.70 | -0.30% | 25,960,159 |
| Feb 2, 2026 | 6.85 | 6.92 | 6.72 | 6.72 | 6.72 | -2.47% | 24,042,860 |
| Jan 30, 2026 | 6.91 | 6.95 | 6.78 | 6.89 | 6.89 | -0.43% | 20,226,741 |
| Jan 29, 2026 | 6.92 | 6.96 | 6.84 | 6.92 | 6.92 | - | 23,897,300 |
| Jan 28, 2026 | 6.82 | 6.93 | 6.79 | 6.92 | 6.92 | 1.76% | 24,026,540 |