Shenzhen Gas Corporation Ltd. (SHA:601139)
China · Delayed Price · Currency is CNY 6.45
0.00 (0.00%)
Sep 16, 2026, 3:00 PM CST
Shenzhen Gas Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 6.47 | 6.50 | 6.41 | 6.47 | - | 0.31% | 13,345,820 |
| Sep 15, 2026 | 6.48 | 6.51 | 6.41 | 6.45 | 6.45 | -0.77% | 12,642,921 |
| Sep 14, 2026 | 6.42 | 6.52 | 6.40 | 6.50 | 6.50 | 0.93% | 17,271,930 |
| Sep 11, 2026 | 6.50 | 6.53 | 6.42 | 6.44 | 6.44 | -0.92% | 18,136,800 |
| Sep 10, 2026 | 6.58 | 6.64 | 6.50 | 6.50 | 6.50 | -1.37% | 18,588,800 |
| Sep 9, 2026 | 6.54 | 6.61 | 6.49 | 6.59 | 6.59 | 1.07% | 17,057,600 |
| Sep 8, 2026 | 6.41 | 6.54 | 6.39 | 6.52 | 6.52 | 1.72% | 14,390,230 |
| Sep 7, 2026 | 6.45 | 6.47 | 6.37 | 6.41 | 6.41 | -0.62% | 14,201,030 |
| Sep 4, 2026 | 6.45 | 6.51 | 6.42 | 6.45 | 6.45 | -0.31% | 12,881,645 |
| Sep 3, 2026 | 6.48 | 6.56 | 6.46 | 6.47 | 6.47 | -0.77% | 15,495,000 |
| Sep 2, 2026 | 6.60 | 6.61 | 6.49 | 6.52 | 6.52 | -0.61% | 17,528,801 |
| Sep 1, 2026 | 6.40 | 6.60 | 6.40 | 6.56 | 6.56 | 2.02% | 32,780,616 |
| Aug 31, 2026 | 6.39 | 6.47 | 6.35 | 6.43 | 6.43 | 0.78% | 21,319,490 |
| Aug 28, 2026 | 6.33 | 6.41 | 6.29 | 6.38 | 6.38 | 0.47% | 15,932,730 |
| Aug 27, 2026 | 6.29 | 6.35 | 6.19 | 6.35 | 6.35 | 0.79% | 26,769,500 |
| Aug 26, 2026 | 6.30 | 6.38 | 6.29 | 6.30 | 6.30 | -0.32% | 18,994,100 |
| Aug 25, 2026 | 6.30 | 6.38 | 6.29 | 6.32 | 6.32 | 0.48% | 12,651,930 |
| Aug 24, 2026 | 6.26 | 6.33 | 6.24 | 6.29 | 6.29 | 0.16% | 13,750,930 |
| Aug 21, 2026 | 6.34 | 6.36 | 6.25 | 6.28 | 6.28 | -0.79% | 13,369,700 |
| Aug 20, 2026 | 6.32 | 6.39 | 6.27 | 6.33 | 6.33 | -0.31% | 15,524,710 |
| Aug 19, 2026 | 6.27 | 6.35 | 6.25 | 6.35 | 6.35 | 1.11% | 20,911,630 |
| Aug 18, 2026 | 6.25 | 6.33 | 6.21 | 6.28 | 6.28 | 0.80% | 16,711,760 |
| Aug 17, 2026 | 6.25 | 6.29 | 6.18 | 6.23 | 6.23 | 0.32% | 14,887,100 |
| Aug 14, 2026 | 6.23 | 6.25 | 6.17 | 6.21 | 6.21 | -0.32% | 14,425,900 |
| Aug 13, 2026 | 6.28 | 6.30 | 6.22 | 6.23 | 6.23 | -0.80% | 18,619,900 |
| Aug 12, 2026 | 6.31 | 6.37 | 6.27 | 6.28 | 6.28 | -0.63% | 18,399,500 |
| Aug 11, 2026 | 6.41 | 6.46 | 6.32 | 6.32 | 6.32 | -1.25% | 16,664,600 |
| Aug 10, 2026 | 6.31 | 6.46 | 6.30 | 6.40 | 6.40 | 0.95% | 21,408,419 |
| Aug 7, 2026 | 6.44 | 6.47 | 6.31 | 6.34 | 6.34 | -1.09% | 19,904,739 |
| Aug 6, 2026 | 6.44 | 6.46 | 6.35 | 6.41 | 6.41 | -0.62% | 20,035,800 |
| Aug 5, 2026 | 6.49 | 6.49 | 6.40 | 6.45 | 6.45 | -0.62% | 21,622,630 |
| Aug 4, 2026 | 6.64 | 6.66 | 6.48 | 6.49 | 6.49 | -2.26% | 23,350,800 |
| Aug 3, 2026 | 6.55 | 6.65 | 6.53 | 6.64 | 6.64 | 1.37% | 27,613,181 |
| Jul 31, 2026 | 6.51 | 6.56 | 6.45 | 6.55 | 6.55 | 0.15% | 23,101,168 |
| Jul 30, 2026 | 6.50 | 6.55 | 6.43 | 6.54 | 6.54 | 0.93% | 24,575,732 |
| Jul 29, 2026 | 6.39 | 6.52 | 6.35 | 6.48 | 6.48 | 2.21% | 28,736,023 |
| 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% | 36,796,063 |
| 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% | 29,859,463 |
| 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 |