Chengdu Gas Group Corporation Ltd. (SHA:603053)
China · Delayed Price · Currency is CNY 8.93
+0.04 (0.45%)
Jul 31, 2026, 3:00 PM CST
SHA:603053 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.89 | 8.96 | 8.80 | 8.93 | 8.93 | 0.45% | 2,158,200 |
| Jul 30, 2026 | 8.80 | 8.91 | 8.71 | 8.89 | 8.89 | 1.25% | 2,770,000 |
| Jul 29, 2026 | 8.65 | 8.81 | 8.64 | 8.78 | 8.78 | 1.74% | 2,193,400 |
| Jul 28, 2026 | 8.61 | 8.66 | 8.54 | 8.63 | 8.63 | -0.12% | 1,514,300 |
| Jul 27, 2026 | 8.70 | 8.70 | 8.60 | 8.64 | 8.64 | -0.12% | 1,807,071 |
| Jul 24, 2026 | 8.84 | 8.84 | 8.64 | 8.65 | 8.65 | -1.93% | 1,735,592 |
| Jul 23, 2026 | 8.66 | 8.82 | 8.61 | 8.82 | 8.82 | 1.85% | 2,360,900 |
| Jul 22, 2026 | 8.69 | 8.70 | 8.50 | 8.66 | 8.66 | -0.23% | 2,798,200 |
| Jul 21, 2026 | 8.78 | 8.92 | 8.65 | 8.68 | 8.68 | -1.36% | 3,768,219 |
| Jul 20, 2026 | 8.71 | 8.90 | 8.71 | 8.80 | 8.80 | 1.15% | 3,765,300 |
| Jul 17, 2026 | 8.81 | 8.95 | 8.66 | 8.70 | 8.70 | -1.25% | 3,551,900 |
| Jul 16, 2026 | 8.90 | 8.90 | 8.73 | 8.81 | 8.81 | -0.34% | 1,782,579 |
| Jul 15, 2026 | 8.72 | 8.89 | 8.70 | 8.84 | 8.84 | 0.91% | 2,408,200 |
| Jul 14, 2026 | 8.64 | 8.79 | 8.58 | 8.76 | 8.76 | 1.27% | 2,002,000 |
| Jul 13, 2026 | 8.50 | 8.71 | 8.50 | 8.65 | 8.65 | 1.76% | 2,179,100 |
| Jul 10, 2026 | 8.50 | 8.57 | 8.41 | 8.50 | 8.50 | -0.23% | 1,343,000 |
| Jul 9, 2026 | 8.65 | 8.65 | 8.48 | 8.52 | 8.52 | -0.70% | 2,059,700 |
| Jul 8, 2026 | 8.85 | 8.93 | 8.77 | 8.88 | 8.58 | 0.34% | 1,670,269 |
| Jul 7, 2026 | 9.02 | 9.02 | 8.81 | 8.85 | 8.55 | -1.45% | 1,404,400 |
| Jul 6, 2026 | 8.87 | 9.02 | 8.77 | 8.98 | 8.68 | 1.24% | 2,567,100 |
| Jul 3, 2026 | 8.73 | 8.90 | 8.71 | 8.87 | 8.57 | 1.60% | 1,908,200 |
| Jul 2, 2026 | 8.61 | 8.80 | 8.57 | 8.73 | 8.44 | 1.28% | 1,946,319 |
| Jul 1, 2026 | 8.36 | 8.64 | 8.36 | 8.62 | 8.33 | 3.11% | 2,303,280 |
| Jun 30, 2026 | 8.40 | 8.42 | 8.31 | 8.36 | 8.08 | -1.07% | 1,458,200 |
| Jun 29, 2026 | 8.37 | 8.48 | 8.19 | 8.45 | 8.16 | 1.68% | 2,507,758 |
| Jun 26, 2026 | 8.40 | 8.45 | 8.30 | 8.31 | 8.03 | -1.77% | 2,155,550 |
| Jun 25, 2026 | 8.58 | 8.58 | 8.40 | 8.46 | 8.17 | -0.70% | 1,686,250 |
| Jun 24, 2026 | 8.75 | 8.76 | 8.51 | 8.52 | 8.23 | -2.63% | 2,029,100 |
| Jun 23, 2026 | 8.67 | 8.85 | 8.63 | 8.75 | 8.45 | 0.57% | 2,233,476 |
| Jun 22, 2026 | 8.70 | 8.71 | 8.46 | 8.70 | 8.41 | - | 2,375,877 |
| Jun 18, 2026 | 8.82 | 8.82 | 8.67 | 8.70 | 8.41 | -1.36% | 2,263,900 |
| Jun 17, 2026 | 8.95 | 8.95 | 8.80 | 8.82 | 8.52 | -1.78% | 2,237,692 |
| Jun 16, 2026 | 9.05 | 9.05 | 8.90 | 8.98 | 8.68 | -0.55% | 1,519,100 |
| Jun 15, 2026 | 9.03 | 9.10 | 8.97 | 9.03 | 8.72 | - | 1,683,628 |
| Jun 12, 2026 | 8.88 | 9.03 | 8.84 | 9.03 | 8.72 | 1.57% | 2,926,392 |
| Jun 11, 2026 | 8.85 | 8.97 | 8.79 | 8.89 | 8.59 | -0.34% | 2,609,700 |
| Jun 10, 2026 | 8.98 | 9.01 | 8.85 | 8.92 | 8.62 | -0.89% | 2,886,222 |
| Jun 9, 2026 | 9.10 | 9.13 | 8.97 | 9.00 | 8.70 | -1.21% | 2,291,200 |
| Jun 8, 2026 | 9.20 | 9.24 | 9.00 | 9.11 | 8.80 | -1.94% | 2,874,900 |
| Jun 5, 2026 | 9.32 | 9.44 | 9.26 | 9.29 | 8.98 | -0.32% | 2,476,300 |
| Jun 4, 2026 | 9.46 | 9.49 | 9.26 | 9.32 | 9.01 | -1.48% | 2,547,300 |
| Jun 3, 2026 | 9.48 | 9.51 | 9.25 | 9.46 | 9.14 | -0.11% | 3,338,500 |
| Jun 2, 2026 | 9.63 | 9.63 | 9.42 | 9.47 | 9.15 | -1.66% | 2,910,600 |
| Jun 1, 2026 | 9.40 | 9.64 | 9.32 | 9.63 | 9.30 | 2.77% | 4,079,000 |
| May 29, 2026 | 9.30 | 9.41 | 9.26 | 9.37 | 9.05 | 0.97% | 2,468,680 |
| May 28, 2026 | 9.33 | 9.39 | 9.21 | 9.28 | 8.97 | -0.54% | 2,394,900 |
| May 27, 2026 | 9.45 | 9.45 | 9.26 | 9.33 | 9.01 | -1.27% | 2,963,200 |
| May 26, 2026 | 9.49 | 9.49 | 9.35 | 9.45 | 9.13 | -0.42% | 2,783,900 |
| May 25, 2026 | 9.65 | 9.70 | 9.43 | 9.49 | 9.17 | -2.16% | 4,558,600 |
| May 22, 2026 | 9.67 | 9.78 | 9.64 | 9.70 | 9.37 | -0.21% | 3,698,913 |