Chengdu Gas Group Corporation Ltd. (SHA:603053)
China · Delayed Price · Currency is CNY 9.63
-0.01 (-0.10%)
Aug 6, 2025, 2:45 PM CST
SHA:603053 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2025 | 9.55 | 9.55 | 9.33 | 9.43 | 9.43 | -1.05% | 3,943,438 |
| Jul 14, 2025 | 9.48 | 9.55 | 9.47 | 9.53 | 9.53 | 0.63% | 2,420,969 |
| Jul 11, 2025 | 9.48 | 9.53 | 9.43 | 9.47 | 9.47 | 0.11% | 3,155,069 |
| Jul 10, 2025 | 9.48 | 9.50 | 9.41 | 9.46 | 9.46 | -0.21% | 3,081,000 |
| Jul 9, 2025 | 9.40 | 9.52 | 9.40 | 9.48 | 9.48 | 0.85% | 3,256,050 |
| Jul 8, 2025 | 9.42 | 9.49 | 9.37 | 9.40 | 9.40 | -0.11% | 3,546,377 |
| Jul 7, 2025 | 9.35 | 9.42 | 9.26 | 9.41 | 9.41 | -2.28% | 4,105,469 |
| Jul 4, 2025 | 9.66 | 9.73 | 9.62 | 9.63 | 9.33 | -0.41% | 3,811,867 |
| Jul 3, 2025 | 9.73 | 9.73 | 9.63 | 9.67 | 9.37 | -0.21% | 2,835,369 |
| Jul 2, 2025 | 9.64 | 9.70 | 9.60 | 9.69 | 9.39 | 0.73% | 2,340,069 |
| Jul 1, 2025 | 9.64 | 9.65 | 9.57 | 9.62 | 9.32 | 0.10% | 2,114,729 |
| Jun 30, 2025 | 9.62 | 9.63 | 9.55 | 9.61 | 9.31 | 0.31% | 1,906,500 |
| Jun 27, 2025 | 9.60 | 9.70 | 9.55 | 9.58 | 9.28 | -0.31% | 2,691,746 |
| Jun 26, 2025 | 9.60 | 9.61 | 9.54 | 9.61 | 9.31 | 0.31% | 2,179,668 |
| Jun 25, 2025 | 9.48 | 9.58 | 9.46 | 9.58 | 9.28 | 1.05% | 3,322,602 |
| Jun 24, 2025 | 9.43 | 9.48 | 9.35 | 9.48 | 9.18 | 0.42% | 3,711,243 |
| Jun 23, 2025 | 9.45 | 9.47 | 9.36 | 9.44 | 9.15 | 0.21% | 2,254,942 |
| Jun 20, 2025 | 9.40 | 9.47 | 9.36 | 9.42 | 9.13 | -0.21% | 2,940,725 |
| Jun 19, 2025 | 9.35 | 9.53 | 9.32 | 9.44 | 9.15 | 0.53% | 4,655,894 |
| Jun 18, 2025 | 9.45 | 9.50 | 9.35 | 9.39 | 9.10 | -0.63% | 2,061,860 |
| Jun 17, 2025 | 9.40 | 9.50 | 9.33 | 9.45 | 9.16 | 0.32% | 4,114,434 |
| Jun 16, 2025 | 9.45 | 9.55 | 9.40 | 9.42 | 9.13 | -0.21% | 4,220,157 |
| Jun 13, 2025 | 9.42 | 9.54 | 9.40 | 9.44 | 9.15 | 0.21% | 3,061,533 |
| Jun 12, 2025 | 9.44 | 9.44 | 9.38 | 9.42 | 9.13 | -0.32% | 2,001,500 |
| Jun 11, 2025 | 9.41 | 9.48 | 9.41 | 9.45 | 9.16 | 0.11% | 2,204,900 |
| Jun 10, 2025 | 9.46 | 9.53 | 9.40 | 9.44 | 9.15 | -0.63% | 2,816,338 |
| Jun 9, 2025 | 9.41 | 9.53 | 9.38 | 9.50 | 9.20 | 0.96% | 4,783,585 |
| Jun 6, 2025 | 9.61 | 9.70 | 9.36 | 9.41 | 9.12 | -2.28% | 7,361,302 |
| Jun 5, 2025 | 9.72 | 9.78 | 9.57 | 9.63 | 9.33 | -0.93% | 2,970,700 |
| Jun 4, 2025 | 9.59 | 9.73 | 9.58 | 9.72 | 9.42 | 1.14% | 1,878,746 |
| Jun 3, 2025 | 9.55 | 9.63 | 9.50 | 9.61 | 9.31 | 0.31% | 1,953,500 |
| May 30, 2025 | 9.66 | 9.67 | 9.56 | 9.58 | 9.28 | -0.62% | 1,813,900 |
| May 29, 2025 | 9.68 | 9.70 | 9.62 | 9.64 | 9.34 | -0.62% | 2,684,300 |
| May 28, 2025 | 9.63 | 9.72 | 9.63 | 9.70 | 9.40 | 0.21% | 1,519,469 |