Chengdu Gas Group Corporation Ltd. (SHA:603053)
China · Delayed Price · Currency is CNY 10.35
+0.12 (1.17%)
At close: Jan 23, 2026
SHA:603053 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 10.22 | 10.70 | 10.10 | 10.35 | 10.35 | 1.17% | 12,169,370 |
| Jan 22, 2026 | 10.09 | 10.27 | 10.05 | 10.23 | 10.23 | 1.59% | 6,310,200 |
| Jan 21, 2026 | 10.15 | 10.21 | 10.05 | 10.07 | 10.07 | -0.20% | 3,603,743 |
| Jan 20, 2026 | 10.09 | 10.24 | 10.03 | 10.09 | 10.09 | 0.50% | 5,278,400 |
| Jan 19, 2026 | 9.89 | 10.04 | 9.87 | 10.04 | 10.04 | 1.72% | 5,185,748 |
| Jan 16, 2026 | 9.95 | 9.97 | 9.86 | 9.87 | 9.87 | -0.70% | 2,763,348 |
| Jan 15, 2026 | 9.87 | 9.94 | 9.84 | 9.94 | 9.94 | 0.61% | 2,109,298 |
| Jan 14, 2026 | 9.92 | 9.97 | 9.82 | 9.88 | 9.88 | -0.30% | 3,665,879 |
| Jan 13, 2026 | 9.91 | 9.97 | 9.83 | 9.91 | 9.91 | -0.10% | 3,538,187 |
| Jan 12, 2026 | 9.85 | 9.93 | 9.85 | 9.92 | 9.92 | 0.51% | 4,199,800 |
| Jan 9, 2026 | 9.78 | 9.90 | 9.78 | 9.87 | 9.87 | 1.02% | 3,721,469 |
| Jan 8, 2026 | 9.73 | 9.78 | 9.68 | 9.77 | 9.77 | 0.31% | 1,990,053 |
| Jan 7, 2026 | 9.78 | 9.79 | 9.71 | 9.74 | 9.74 | -0.41% | 2,182,764 |
| Jan 6, 2026 | 9.73 | 9.80 | 9.73 | 9.78 | 9.78 | 0.51% | 2,140,069 |
| Jan 5, 2026 | 9.61 | 9.73 | 9.61 | 9.73 | 9.73 | 1.35% | 2,403,700 |
| Dec 31, 2025 | 9.58 | 9.64 | 9.56 | 9.60 | 9.60 | 0.21% | 1,828,400 |
| Dec 30, 2025 | 9.68 | 9.69 | 9.55 | 9.58 | 9.58 | -1.03% | 3,278,900 |
| Dec 29, 2025 | 9.81 | 9.82 | 9.68 | 9.68 | 9.68 | -1.43% | 3,442,000 |
| Dec 26, 2025 | 9.86 | 9.93 | 9.82 | 9.82 | 9.82 | -1.01% | 2,732,600 |
| Dec 25, 2025 | 9.90 | 10.10 | 9.89 | 9.92 | 9.92 | 1.12% | 5,012,500 |
| Dec 24, 2025 | 9.73 | 9.81 | 9.73 | 9.81 | 9.81 | 0.72% | 1,765,400 |
| Dec 23, 2025 | 9.86 | 9.86 | 9.73 | 9.74 | 9.74 | -1.02% | 2,089,000 |
| Dec 22, 2025 | 9.89 | 9.89 | 9.82 | 9.84 | 9.84 | -0.20% | 1,849,300 |
| Dec 19, 2025 | 9.78 | 9.86 | 9.77 | 9.86 | 9.86 | 0.72% | 2,379,500 |
| Dec 18, 2025 | 9.71 | 9.83 | 9.71 | 9.79 | 9.79 | 0.31% | 1,638,500 |
| Dec 17, 2025 | 9.67 | 9.77 | 9.67 | 9.76 | 9.76 | 0.21% | 2,334,900 |
| Dec 16, 2025 | 9.83 | 9.83 | 9.67 | 9.74 | 9.74 | -0.51% | 2,337,100 |
| Dec 15, 2025 | 9.81 | 9.84 | 9.73 | 9.79 | 9.79 | 0.20% | 1,743,900 |
| Dec 12, 2025 | 9.72 | 9.82 | 9.67 | 9.77 | 9.77 | 0.83% | 2,874,669 |
| Dec 11, 2025 | 9.84 | 9.84 | 9.68 | 9.69 | 9.69 | -1.42% | 2,343,160 |
| Dec 10, 2025 | 9.75 | 9.85 | 9.75 | 9.83 | 9.83 | 0.31% | 2,401,400 |
| Dec 9, 2025 | 9.91 | 9.95 | 9.78 | 9.80 | 9.80 | -1.51% | 2,717,400 |
| Dec 8, 2025 | 9.95 | 10.00 | 9.90 | 9.95 | 9.95 | -0.10% | 2,330,922 |
| Dec 5, 2025 | 9.90 | 9.97 | 9.77 | 9.96 | 9.96 | 0.61% | 2,945,800 |
| Dec 4, 2025 | 9.96 | 9.99 | 9.85 | 9.90 | 9.90 | -0.60% | 3,144,269 |
| Dec 3, 2025 | 10.00 | 10.03 | 9.93 | 9.96 | 9.96 | -0.20% | 2,346,700 |
| Dec 2, 2025 | 9.97 | 10.01 | 9.90 | 9.98 | 9.98 | -0.40% | 2,443,100 |
| Dec 1, 2025 | 10.05 | 10.10 | 9.98 | 10.02 | 10.02 | -0.20% | 2,653,000 |
| Nov 28, 2025 | 9.99 | 10.04 | 9.92 | 10.04 | 10.04 | 0.40% | 1,709,700 |
| Nov 27, 2025 | 9.98 | 10.06 | 9.91 | 10.00 | 10.00 | 0.50% | 2,589,100 |
| Nov 26, 2025 | 10.04 | 10.12 | 9.94 | 9.95 | 9.95 | -1.09% | 2,485,369 |
| Nov 25, 2025 | 9.93 | 10.11 | 9.93 | 10.06 | 10.06 | 1.11% | 3,222,969 |
| Nov 24, 2025 | 10.00 | 10.10 | 9.88 | 9.95 | 9.95 | -0.40% | 4,313,000 |
| Nov 21, 2025 | 10.28 | 10.38 | 9.94 | 9.99 | 9.99 | -3.29% | 5,856,869 |
| Nov 20, 2025 | 10.39 | 10.50 | 10.27 | 10.33 | 10.33 | -0.29% | 4,019,069 |
| Nov 19, 2025 | 10.83 | 10.84 | 10.31 | 10.36 | 10.36 | -4.69% | 10,323,210 |
| Nov 18, 2025 | 10.77 | 11.07 | 10.70 | 10.87 | 10.87 | 0.46% | 9,867,421 |
| Nov 17, 2025 | 10.94 | 10.96 | 10.73 | 10.82 | 10.82 | -0.92% | 6,965,200 |
| Nov 14, 2025 | 10.50 | 11.00 | 10.50 | 10.92 | 10.92 | 3.61% | 16,372,770 |
| Nov 13, 2025 | 10.68 | 10.71 | 10.42 | 10.54 | 10.54 | -1.59% | 7,433,544 |