Chengdu Gas Group Corporation Ltd. (SHA:603053)
China · Delayed Price · Currency is CNY 8.49
-0.01 (-0.12%)
Oct 28, 2026, 1:33 PM CST
SHA:603053 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 8.51 | 8.53 | 8.46 | 8.49 | 8.49 | -0.12% | 918,800 |
| Oct 27, 2026 | 8.54 | 8.60 | 8.49 | 8.50 | 8.50 | -0.70% | 1,233,200 |
| Oct 26, 2026 | 8.41 | 8.57 | 8.40 | 8.56 | 8.56 | 1.30% | 1,897,806 |
| Oct 23, 2026 | 8.39 | 8.45 | 8.27 | 8.45 | 8.45 | 0.24% | 2,383,717 |
| Oct 22, 2026 | 8.52 | 8.54 | 8.42 | 8.43 | 8.43 | -1.06% | 1,876,969 |
| Oct 21, 2026 | 8.60 | 8.63 | 8.50 | 8.52 | 8.52 | -0.70% | 1,729,300 |
| Oct 20, 2026 | 8.66 | 8.68 | 8.56 | 8.58 | 8.58 | -0.92% | 2,013,400 |
| Oct 19, 2026 | 8.62 | 8.76 | 8.59 | 8.66 | 8.66 | 0.46% | 2,127,200 |
| Oct 16, 2026 | 8.55 | 8.66 | 8.55 | 8.62 | 8.62 | 1.06% | 2,550,400 |
| Oct 15, 2026 | 8.78 | 8.80 | 8.51 | 8.53 | 8.53 | -3.40% | 4,679,900 |
| Oct 14, 2026 | 8.80 | 8.94 | 8.79 | 8.83 | 8.83 | 0.34% | 2,771,034 |
| Oct 13, 2026 | 8.78 | 8.82 | 8.69 | 8.80 | 8.80 | - | 1,534,500 |
| Oct 12, 2026 | 8.85 | 8.90 | 8.77 | 8.80 | 8.80 | -0.23% | 1,779,500 |
| Oct 9, 2026 | 8.84 | 8.86 | 8.77 | 8.82 | 8.82 | -0.11% | 2,095,400 |
| Oct 8, 2026 | 8.74 | 8.86 | 8.71 | 8.83 | 8.83 | 0.91% | 2,095,700 |
| Sep 30, 2026 | 8.72 | 8.77 | 8.69 | 8.75 | 8.75 | 0.57% | 1,099,200 |
| Sep 29, 2026 | 8.68 | 8.72 | 8.61 | 8.70 | 8.70 | 1.05% | 1,108,300 |
| Sep 28, 2026 | 8.69 | 8.69 | 8.56 | 8.61 | 8.61 | -0.46% | 1,801,003 |
| Sep 24, 2026 | 8.66 | 8.73 | 8.63 | 8.65 | 8.65 | -0.35% | 1,239,000 |
| Sep 23, 2026 | 8.74 | 8.77 | 8.68 | 8.68 | 8.68 | -0.69% | 1,212,300 |
| Sep 22, 2026 | 8.81 | 8.81 | 8.73 | 8.74 | 8.74 | -0.79% | 1,533,100 |
| Sep 21, 2026 | 8.72 | 8.84 | 8.67 | 8.81 | 8.81 | 1.03% | 2,256,200 |
| Sep 18, 2026 | 8.70 | 8.79 | 8.70 | 8.72 | 8.72 | -0.11% | 1,413,200 |
| Sep 17, 2026 | 8.79 | 8.80 | 8.63 | 8.73 | 8.73 | -0.68% | 1,967,700 |
| Sep 16, 2026 | 8.79 | 8.85 | 8.75 | 8.79 | 8.79 | - | 1,644,900 |
| Sep 15, 2026 | 8.94 | 8.98 | 8.79 | 8.79 | 8.79 | -1.68% | 1,820,418 |
| Sep 14, 2026 | 8.88 | 9.03 | 8.88 | 8.94 | 8.94 | 0.34% | 1,932,745 |
| Sep 11, 2026 | 9.03 | 9.05 | 8.88 | 8.91 | 8.91 | -1.55% | 3,619,500 |
| Sep 10, 2026 | 8.98 | 9.19 | 8.95 | 9.05 | 9.05 | 0.67% | 4,958,800 |
| Sep 9, 2026 | 8.98 | 9.04 | 8.93 | 8.99 | 8.99 | 0.22% | 2,897,900 |
| Sep 8, 2026 | 8.81 | 8.98 | 8.81 | 8.97 | 8.97 | 1.59% | 2,990,069 |
| Sep 7, 2026 | 8.89 | 8.89 | 8.79 | 8.83 | 8.83 | -0.45% | 1,574,400 |
| Sep 4, 2026 | 8.85 | 8.92 | 8.82 | 8.87 | 8.87 | -0.11% | 2,052,799 |
| Sep 3, 2026 | 8.93 | 8.99 | 8.86 | 8.88 | 8.88 | -0.67% | 2,327,900 |
| Sep 2, 2026 | 8.89 | 8.96 | 8.84 | 8.94 | 8.94 | 0.56% | 3,270,799 |
| Sep 1, 2026 | 8.84 | 8.95 | 8.80 | 8.89 | 8.89 | 0.79% | 3,359,400 |
| Aug 31, 2026 | 8.78 | 8.85 | 8.75 | 8.82 | 8.82 | 0.11% | 1,717,300 |
| Aug 28, 2026 | 8.74 | 8.83 | 8.71 | 8.81 | 8.81 | 0.92% | 1,842,000 |
| Aug 27, 2026 | 8.79 | 8.80 | 8.68 | 8.73 | 8.73 | -0.80% | 1,817,400 |
| Aug 26, 2026 | 8.76 | 8.86 | 8.73 | 8.80 | 8.80 | 0.46% | 2,182,600 |
| Aug 25, 2026 | 8.63 | 8.78 | 8.63 | 8.76 | 8.76 | 0.69% | 2,217,800 |
| Aug 24, 2026 | 8.70 | 8.72 | 8.63 | 8.70 | 8.70 | -0.11% | 1,743,395 |
| Aug 21, 2026 | 8.74 | 8.80 | 8.68 | 8.71 | 8.71 | -0.11% | 2,012,400 |
| Aug 20, 2026 | 8.68 | 8.77 | 8.64 | 8.72 | 8.72 | 0.58% | 1,833,600 |
| Aug 19, 2026 | 8.68 | 8.77 | 8.62 | 8.67 | 8.67 | -0.69% | 2,061,700 |
| Aug 18, 2026 | 8.69 | 8.80 | 8.67 | 8.73 | 8.73 | 0.46% | 2,159,900 |
| Aug 17, 2026 | 8.72 | 8.76 | 8.57 | 8.69 | 8.69 | -0.80% | 2,724,501 |
| Aug 14, 2026 | 8.74 | 8.77 | 8.66 | 8.76 | 8.76 | 0.34% | 1,617,800 |
| Aug 13, 2026 | 8.77 | 8.82 | 8.71 | 8.73 | 8.73 | -0.46% | 2,505,600 |
| Aug 12, 2026 | 8.82 | 8.92 | 8.69 | 8.77 | 8.77 | -1.46% | 4,887,647 |