Chengdu Gas Group Corporation Ltd. (SHA:603053)
China · Delayed Price · Currency is CNY 8.70
-0.12 (-1.36%)
Jun 18, 2026, 3:00 PM CST
SHA:603053 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 8.82 | 8.82 | 8.67 | 8.70 | 8.70 | -1.36% | 2,263,900 |
| Jun 17, 2026 | 8.95 | 8.95 | 8.80 | 8.82 | 8.82 | -1.78% | 2,237,692 |
| Jun 16, 2026 | 9.05 | 9.05 | 8.90 | 8.98 | 8.98 | -0.55% | 1,519,100 |
| Jun 15, 2026 | 9.03 | 9.10 | 8.97 | 9.03 | 9.03 | - | 1,683,628 |
| Jun 12, 2026 | 8.88 | 9.03 | 8.84 | 9.03 | 9.03 | 1.57% | 2,926,392 |
| Jun 11, 2026 | 8.85 | 8.97 | 8.79 | 8.89 | 8.89 | -0.34% | 2,609,700 |
| Jun 10, 2026 | 8.98 | 9.01 | 8.85 | 8.92 | 8.92 | -0.89% | 2,886,222 |
| Jun 9, 2026 | 9.10 | 9.13 | 8.97 | 9.00 | 9.00 | -1.21% | 2,291,200 |
| Jun 8, 2026 | 9.20 | 9.24 | 9.00 | 9.11 | 9.11 | -1.94% | 2,874,900 |
| Jun 5, 2026 | 9.32 | 9.44 | 9.26 | 9.29 | 9.29 | -0.32% | 2,476,300 |
| Jun 4, 2026 | 9.46 | 9.49 | 9.26 | 9.32 | 9.32 | -1.48% | 2,547,300 |
| Jun 3, 2026 | 9.48 | 9.51 | 9.25 | 9.46 | 9.46 | -0.11% | 3,338,500 |
| Jun 2, 2026 | 9.63 | 9.63 | 9.42 | 9.47 | 9.47 | -1.66% | 2,910,600 |
| Jun 1, 2026 | 9.40 | 9.64 | 9.32 | 9.63 | 9.63 | 2.77% | 4,079,000 |
| May 29, 2026 | 9.30 | 9.41 | 9.26 | 9.37 | 9.37 | 0.97% | 2,468,680 |
| May 28, 2026 | 9.33 | 9.39 | 9.21 | 9.28 | 9.28 | -0.54% | 2,394,900 |
| May 27, 2026 | 9.45 | 9.45 | 9.26 | 9.33 | 9.33 | -1.27% | 2,963,200 |
| May 26, 2026 | 9.49 | 9.49 | 9.35 | 9.45 | 9.45 | -0.42% | 2,783,900 |
| May 25, 2026 | 9.65 | 9.70 | 9.43 | 9.49 | 9.49 | -2.16% | 4,558,600 |
| May 22, 2026 | 9.67 | 9.78 | 9.64 | 9.70 | 9.70 | -0.21% | 3,698,913 |
| May 21, 2026 | 9.88 | 9.99 | 9.70 | 9.72 | 9.72 | -2.99% | 6,768,413 |
| May 20, 2026 | 10.09 | 10.38 | 9.99 | 10.02 | 10.02 | -0.30% | 8,572,593 |
| May 19, 2026 | 10.04 | 10.12 | 9.95 | 10.05 | 10.05 | 0.10% | 4,747,100 |
| May 18, 2026 | 9.88 | 10.04 | 9.75 | 10.04 | 10.04 | 1.72% | 6,067,582 |
| May 15, 2026 | 9.78 | 9.95 | 9.60 | 9.87 | 9.87 | 0.51% | 5,286,500 |
| May 14, 2026 | 9.82 | 9.88 | 9.77 | 9.82 | 9.82 | 0.51% | 3,936,669 |
| May 13, 2026 | 9.77 | 9.82 | 9.74 | 9.77 | 9.77 | 0.31% | 3,261,631 |
| May 12, 2026 | 9.74 | 9.78 | 9.71 | 9.74 | 9.74 | 0.21% | 3,307,100 |
| May 11, 2026 | 9.72 | 9.73 | 9.65 | 9.72 | 9.72 | -0.10% | 2,197,431 |
| May 8, 2026 | 9.65 | 9.73 | 9.60 | 9.73 | 9.73 | 1.04% | 2,770,700 |
| May 7, 2026 | 9.68 | 9.70 | 9.60 | 9.63 | 9.63 | -0.52% | 2,600,400 |
| May 6, 2026 | 9.68 | 9.75 | 9.62 | 9.68 | 9.68 | -0.10% | 2,872,979 |
| Apr 30, 2026 | 9.69 | 9.75 | 9.63 | 9.69 | 9.69 | -0.31% | 2,467,698 |
| Apr 29, 2026 | 9.78 | 9.78 | 9.68 | 9.72 | 9.72 | -0.72% | 2,756,169 |
| Apr 28, 2026 | 9.63 | 9.79 | 9.63 | 9.79 | 9.79 | 0.82% | 3,553,869 |
| Apr 27, 2026 | 9.66 | 9.72 | 9.60 | 9.71 | 9.71 | 0.62% | 2,804,500 |
| Apr 24, 2026 | 9.67 | 9.67 | 9.57 | 9.65 | 9.65 | -0.21% | 2,337,400 |
| Apr 23, 2026 | 9.55 | 9.67 | 9.50 | 9.67 | 9.67 | 1.04% | 3,753,700 |
| Apr 22, 2026 | 9.51 | 9.58 | 9.46 | 9.57 | 9.57 | 0.31% | 1,968,169 |
| Apr 21, 2026 | 9.50 | 9.56 | 9.43 | 9.54 | 9.54 | 0.42% | 2,311,369 |
| Apr 20, 2026 | 9.58 | 9.61 | 9.48 | 9.50 | 9.50 | -0.73% | 4,071,200 |
| Apr 17, 2026 | 9.62 | 9.64 | 9.55 | 9.57 | 9.57 | -0.93% | 2,842,200 |
| Apr 16, 2026 | 9.66 | 9.66 | 9.57 | 9.66 | 9.66 | 0.21% | 2,301,900 |
| Apr 15, 2026 | 9.68 | 9.70 | 9.60 | 9.64 | 9.64 | -0.62% | 2,346,000 |
| Apr 14, 2026 | 9.81 | 9.85 | 9.65 | 9.70 | 9.70 | -1.02% | 3,374,000 |
| Apr 13, 2026 | 9.86 | 9.88 | 9.74 | 9.80 | 9.80 | -0.51% | 3,285,400 |
| Apr 10, 2026 | 9.81 | 9.88 | 9.79 | 9.85 | 9.85 | 0.51% | 2,357,400 |
| Apr 9, 2026 | 9.89 | 9.99 | 9.77 | 9.80 | 9.80 | -1.31% | 3,187,598 |
| Apr 8, 2026 | 9.89 | 9.94 | 9.70 | 9.93 | 9.93 | 0.81% | 4,317,200 |
| Apr 7, 2026 | 9.74 | 9.88 | 9.61 | 9.85 | 9.85 | 0.92% | 3,495,128 |