Chengdu Gas Group Corporation Ltd. (SHA:603053)
China · Delayed Price · Currency is CNY 10.60
+0.19 (1.83%)
Sep 23, 2025, 2:45 PM CST
SHA:603053 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 10.35 | 10.65 | 10.28 | 10.62 | 10.62 | 2.02% | 9,369,036 |
| Sep 22, 2025 | 10.39 | 10.50 | 10.28 | 10.41 | 10.41 | 0.48% | 4,009,200 |
| Sep 19, 2025 | 10.23 | 10.40 | 10.19 | 10.36 | 10.36 | 0.97% | 4,747,084 |
| Sep 18, 2025 | 10.44 | 10.44 | 10.20 | 10.26 | 10.26 | -1.82% | 5,815,390 |
| Sep 17, 2025 | 10.41 | 10.55 | 10.41 | 10.45 | 10.45 | -0.10% | 3,701,969 |
| Sep 16, 2025 | 10.48 | 10.55 | 10.37 | 10.46 | 10.46 | -0.19% | 4,527,462 |
| Sep 15, 2025 | 10.59 | 10.65 | 10.46 | 10.48 | 10.48 | -1.23% | 5,023,945 |
| Sep 12, 2025 | 10.68 | 10.75 | 10.60 | 10.61 | 10.61 | -1.03% | 4,579,800 |
| Sep 11, 2025 | 10.67 | 10.73 | 10.49 | 10.72 | 10.72 | 0.28% | 6,064,579 |
| Sep 10, 2025 | 10.66 | 10.83 | 10.60 | 10.69 | 10.69 | -0.19% | 5,368,900 |
| Sep 9, 2025 | 10.78 | 10.83 | 10.62 | 10.71 | 10.71 | -1.38% | 5,871,122 |
| Sep 8, 2025 | 10.90 | 10.96 | 10.75 | 10.86 | 10.86 | -0.37% | 6,502,814 |
| Sep 5, 2025 | 10.97 | 10.97 | 10.75 | 10.90 | 10.90 | -0.18% | 8,675,797 |
| Sep 4, 2025 | 10.60 | 10.92 | 10.53 | 10.92 | 10.92 | 2.54% | 13,253,200 |
| Sep 3, 2025 | 10.47 | 10.70 | 10.38 | 10.65 | 10.65 | 1.33% | 9,619,651 |
| Sep 2, 2025 | 10.40 | 10.51 | 10.31 | 10.51 | 10.51 | 0.38% | 5,532,938 |
| Sep 1, 2025 | 10.51 | 10.58 | 10.36 | 10.47 | 10.47 | -0.38% | 6,889,930 |
| Aug 29, 2025 | 10.45 | 10.61 | 10.31 | 10.51 | 10.51 | 0.67% | 8,180,312 |
| Aug 28, 2025 | 10.34 | 10.48 | 10.23 | 10.44 | 10.44 | 1.26% | 8,618,827 |
| Aug 27, 2025 | 10.60 | 10.65 | 10.31 | 10.31 | 10.31 | -2.55% | 10,296,837 |
| Aug 26, 2025 | 10.77 | 10.77 | 10.58 | 10.58 | 10.58 | -1.95% | 10,152,507 |
| Aug 25, 2025 | 10.75 | 11.01 | 10.75 | 10.79 | 10.79 | -1.46% | 17,145,486 |
| Aug 22, 2025 | 11.85 | 11.86 | 10.85 | 10.95 | 10.95 | -2.49% | 33,267,421 |
| Aug 21, 2025 | 10.24 | 11.23 | 10.16 | 11.23 | 11.23 | 9.99% | 23,704,336 |
| Aug 20, 2025 | 10.19 | 10.21 | 10.08 | 10.21 | 10.21 | 0.20% | 5,906,800 |
| Aug 19, 2025 | 10.32 | 10.43 | 10.09 | 10.19 | 10.19 | -0.97% | 10,520,940 |
| Aug 18, 2025 | 10.35 | 10.60 | 10.20 | 10.29 | 10.29 | 0.10% | 14,218,105 |
| Aug 15, 2025 | 10.01 | 10.49 | 9.94 | 10.28 | 10.28 | 0.88% | 14,653,147 |
| Aug 14, 2025 | 10.16 | 10.55 | 9.97 | 10.19 | 10.19 | 0.89% | 13,840,495 |
| Aug 13, 2025 | 10.18 | 10.39 | 10.06 | 10.10 | 10.10 | -0.69% | 11,348,382 |
| Aug 12, 2025 | 9.92 | 10.55 | 9.92 | 10.17 | 10.17 | 2.21% | 14,682,869 |
| Aug 11, 2025 | 10.08 | 10.13 | 9.88 | 9.95 | 9.95 | -0.70% | 7,584,893 |
| Aug 8, 2025 | 9.68 | 10.20 | 9.61 | 10.02 | 10.02 | 3.62% | 14,923,821 |
| Aug 7, 2025 | 9.64 | 9.69 | 9.54 | 9.67 | 9.67 | 0.42% | 2,981,500 |
| Aug 6, 2025 | 9.65 | 9.67 | 9.60 | 9.63 | 9.63 | -0.10% | 2,331,969 |
| Aug 5, 2025 | 9.61 | 9.67 | 9.56 | 9.64 | 9.64 | 0.63% | 3,634,416 |
| Aug 4, 2025 | 9.43 | 9.61 | 9.40 | 9.58 | 9.58 | 1.27% | 3,408,800 |
| Aug 1, 2025 | 9.37 | 9.49 | 9.36 | 9.46 | 9.46 | 0.75% | 3,187,500 |
| Jul 31, 2025 | 9.50 | 9.55 | 9.37 | 9.39 | 9.39 | -1.57% | 4,596,600 |
| Jul 30, 2025 | 9.53 | 9.59 | 9.50 | 9.54 | 9.54 | 0.21% | 3,048,900 |
| Jul 29, 2025 | 9.56 | 9.57 | 9.46 | 9.52 | 9.52 | -0.52% | 2,823,548 |
| Jul 28, 2025 | 9.56 | 9.68 | 9.53 | 9.57 | 9.57 | - | 3,109,869 |
| Jul 25, 2025 | 9.62 | 9.65 | 9.55 | 9.57 | 9.57 | -0.31% | 2,701,600 |
| Jul 24, 2025 | 9.59 | 9.68 | 9.55 | 9.60 | 9.60 | 0.10% | 3,244,707 |
| Jul 23, 2025 | 9.66 | 9.69 | 9.57 | 9.59 | 9.59 | -0.72% | 3,331,045 |
| Jul 22, 2025 | 9.58 | 9.67 | 9.54 | 9.66 | 9.66 | 1.15% | 4,532,300 |
| Jul 21, 2025 | 9.51 | 9.58 | 9.50 | 9.55 | 9.55 | 0.53% | 3,709,987 |
| Jul 18, 2025 | 9.46 | 9.51 | 9.44 | 9.50 | 9.50 | 0.32% | 1,711,969 |
| Jul 17, 2025 | 9.51 | 9.54 | 9.45 | 9.47 | 9.47 | -0.11% | 2,305,600 |
| Jul 16, 2025 | 9.44 | 9.50 | 9.39 | 9.48 | 9.48 | 0.53% | 2,530,069 |