Shenzhen Gas Corporation Ltd. (SHA:601139)
China · Delayed Price · Currency is CNY 6.23
0.00 (0.00%)
Oct 28, 2026, 1:34 PM CST
Shenzhen Gas Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 6.23 | 6.27 | 6.21 | 6.23 | 6.23 | - | 8,741,999 |
| Oct 27, 2026 | 6.26 | 6.29 | 6.22 | 6.23 | 6.23 | -0.64% | 12,128,120 |
| Oct 26, 2026 | 6.13 | 6.29 | 6.10 | 6.27 | 6.27 | 2.62% | 23,227,400 |
| Oct 23, 2026 | 6.07 | 6.12 | 5.99 | 6.11 | 6.11 | - | 19,725,530 |
| Oct 22, 2026 | 6.24 | 6.26 | 6.08 | 6.11 | 6.11 | -1.93% | 25,349,800 |
| Oct 21, 2026 | 6.24 | 6.26 | 6.20 | 6.23 | 6.23 | - | 11,962,200 |
| Oct 20, 2026 | 6.32 | 6.34 | 6.19 | 6.23 | 6.23 | -1.42% | 19,181,700 |
| Oct 19, 2026 | 6.31 | 6.37 | 6.28 | 6.32 | 6.32 | -0.47% | 18,033,600 |
| Oct 16, 2026 | 6.28 | 6.36 | 6.24 | 6.35 | 6.35 | 1.11% | 21,024,050 |
| Oct 15, 2026 | 6.54 | 6.54 | 6.25 | 6.28 | 6.28 | -4.41% | 29,547,700 |
| Oct 14, 2026 | 6.37 | 6.59 | 6.37 | 6.57 | 6.57 | 2.98% | 28,766,700 |
| Oct 13, 2026 | 6.52 | 6.54 | 6.36 | 6.38 | 6.38 | -1.09% | 18,972,070 |
| Oct 12, 2026 | 6.50 | 6.60 | 6.42 | 6.45 | 6.45 | -0.62% | 22,179,803 |
| Oct 9, 2026 | 6.54 | 6.63 | 6.49 | 6.49 | 6.49 | -0.31% | 32,218,300 |
| Oct 8, 2026 | 6.26 | 6.51 | 6.26 | 6.51 | 6.51 | 4.16% | 31,790,725 |
| Sep 30, 2026 | 6.18 | 6.26 | 6.17 | 6.25 | 6.25 | 1.13% | 11,450,430 |
| Sep 29, 2026 | 6.25 | 6.27 | 6.17 | 6.18 | 6.18 | -0.96% | 12,990,900 |
| Sep 28, 2026 | 6.20 | 6.25 | 6.19 | 6.24 | 6.24 | 0.81% | 12,879,310 |
| Sep 24, 2026 | 6.26 | 6.28 | 6.18 | 6.19 | 6.19 | -0.64% | 15,010,020 |
| Sep 23, 2026 | 6.28 | 6.29 | 6.21 | 6.23 | 6.23 | -0.80% | 10,692,925 |
| Sep 22, 2026 | 6.32 | 6.34 | 6.26 | 6.28 | 6.28 | -0.63% | 10,377,900 |
| Sep 21, 2026 | 6.34 | 6.37 | 6.30 | 6.32 | 6.32 | -0.32% | 12,746,200 |
| Sep 18, 2026 | 6.34 | 6.39 | 6.33 | 6.34 | 6.34 | - | 10,177,141 |
| Sep 17, 2026 | 6.46 | 6.46 | 6.29 | 6.34 | 6.34 | -1.71% | 16,623,400 |
| Sep 16, 2026 | 6.47 | 6.50 | 6.41 | 6.45 | 6.45 | - | 14,276,920 |
| 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 |