Peric Special Gases Co., Ltd. (SHA:688146)
China · Delayed Price · Currency is CNY 275.80
-9.14 (-3.21%)
At close: Jul 28, 2026
Peric Special Gases Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 276.00 | 292.80 | 265.01 | 275.80 | 275.80 | -3.21% | 23,824,314 |
| Jul 27, 2026 | 247.63 | 293.00 | 246.79 | 284.94 | 284.94 | 15.98% | 24,131,018 |
| Jul 24, 2026 | 213.00 | 256.80 | 213.00 | 245.67 | 245.67 | 14.27% | 24,013,640 |
| Jul 23, 2026 | 211.20 | 219.86 | 205.00 | 215.00 | 215.00 | 2.38% | 14,013,885 |
| Jul 22, 2026 | 197.00 | 225.00 | 192.26 | 210.00 | 210.00 | -0.94% | 22,098,806 |
| Jul 21, 2026 | 192.48 | 215.00 | 161.37 | 212.00 | 212.00 | 5.58% | 27,227,310 |
| Jul 20, 2026 | 252.00 | 257.99 | 200.80 | 200.80 | 200.80 | -20.00% | 18,016,870 |
| Jul 17, 2026 | 252.00 | 274.99 | 239.70 | 251.00 | 251.00 | -1.57% | 17,382,181 |
| Jul 16, 2026 | 240.00 | 262.99 | 231.50 | 255.00 | 255.00 | 1.86% | 13,997,884 |
| Jul 15, 2026 | 251.57 | 258.80 | 233.33 | 250.35 | 250.35 | 0.81% | 14,313,541 |
| Jul 14, 2026 | 239.00 | 256.88 | 222.00 | 248.34 | 248.34 | 1.57% | 17,231,432 |
| Jul 13, 2026 | 285.00 | 309.78 | 237.33 | 244.50 | 244.50 | -16.83% | 22,151,290 |
| Jul 10, 2026 | 341.00 | 352.99 | 291.80 | 293.99 | 293.99 | -19.14% | 19,870,666 |
| Jul 9, 2026 | 344.00 | 370.00 | 328.60 | 363.60 | 363.60 | 9.85% | 14,017,581 |
| Jul 8, 2026 | 313.00 | 339.99 | 309.00 | 331.00 | 331.00 | 4.75% | 15,259,750 |
| Jul 7, 2026 | 290.00 | 319.90 | 280.59 | 315.99 | 315.99 | 4.36% | 15,021,150 |
| Jul 6, 2026 | 335.00 | 344.00 | 301.06 | 302.80 | 302.80 | -8.28% | 13,344,977 |
| Jul 3, 2026 | 358.00 | 369.91 | 319.30 | 330.14 | 330.14 | -9.55% | 13,028,575 |
| Jul 2, 2026 | 353.00 | 399.99 | 350.13 | 365.00 | 365.00 | -3.59% | 14,999,270 |
| Jul 1, 2026 | 349.99 | 386.00 | 347.50 | 378.61 | 378.61 | 8.18% | 14,947,898 |
| Jun 30, 2026 | 355.00 | 363.00 | 331.88 | 349.99 | 349.99 | -5.41% | 15,339,854 |
| Jun 29, 2026 | 365.15 | 393.00 | 312.19 | 370.00 | 370.00 | -4.05% | 21,606,262 |
| Jun 26, 2026 | 406.50 | 416.99 | 370.00 | 385.60 | 385.60 | -1.13% | 18,266,399 |
| Jun 22, 2026 | 368.00 | 399.50 | 366.00 | 389.99 | 389.99 | 7.14% | 17,544,098 |
| Jun 18, 2026 | 332.00 | 365.00 | 323.36 | 364.00 | 364.00 | 7.15% | 15,631,000 |
| Jun 17, 2026 | 310.00 | 340.00 | 300.33 | 339.70 | 339.70 | 5.23% | 18,737,650 |
| Jun 16, 2026 | 326.00 | 365.00 | 318.50 | 323.00 | 322.80 | 1.48% | 23,216,990 |
| Jun 15, 2026 | 310.00 | 318.92 | 280.04 | 318.30 | 318.11 | 5.40% | 20,332,960 |
| Jun 12, 2026 | 327.00 | 336.93 | 279.88 | 302.00 | 301.82 | -13.66% | 28,442,310 |
| Jun 11, 2026 | 308.06 | 349.80 | 289.00 | 349.80 | 349.59 | 19.79% | 20,979,160 |
| Jun 10, 2026 | 263.00 | 298.90 | 263.00 | 292.00 | 291.82 | 16.42% | 17,700,690 |
| Jun 9, 2026 | 247.00 | 262.96 | 239.99 | 250.82 | 250.67 | -0.54% | 17,801,766 |
| Jun 8, 2026 | 231.00 | 265.50 | 230.68 | 252.18 | 252.03 | 9.12% | 24,853,927 |
| Jun 5, 2026 | 229.00 | 243.03 | 219.14 | 231.11 | 230.97 | 5.44% | 25,462,580 |
| Jun 4, 2026 | 199.59 | 219.19 | 193.90 | 219.19 | 219.06 | 20.00% | 20,021,250 |
| Jun 3, 2026 | 192.00 | 201.99 | 178.77 | 182.66 | 182.55 | -4.86% | 26,039,800 |
| Jun 2, 2026 | 173.39 | 196.58 | 173.39 | 192.00 | 191.88 | 12.95% | 23,203,510 |
| Jun 1, 2026 | 185.10 | 198.66 | 166.31 | 169.99 | 169.89 | -2.67% | 20,660,180 |
| May 29, 2026 | 182.00 | 182.50 | 164.01 | 174.66 | 174.55 | - | 15,983,750 |
| May 28, 2026 | 154.00 | 175.38 | 154.00 | 174.66 | 174.55 | 12.68% | 16,052,370 |
| May 27, 2026 | 144.00 | 165.47 | 139.00 | 155.00 | 154.91 | 9.15% | 19,603,380 |
| May 26, 2026 | 131.10 | 143.88 | 128.00 | 142.00 | 141.91 | 5.71% | 16,708,200 |
| May 25, 2026 | 131.00 | 135.80 | 122.00 | 134.33 | 134.25 | 2.76% | 18,333,000 |
| May 22, 2026 | 129.30 | 135.88 | 129.30 | 130.72 | 130.64 | 2.23% | 13,976,860 |
| May 21, 2026 | 140.00 | 141.11 | 127.51 | 127.87 | 127.79 | -9.68% | 17,980,420 |
| May 20, 2026 | 126.48 | 149.49 | 124.68 | 141.58 | 141.49 | 12.25% | 24,785,010 |
| May 19, 2026 | 131.50 | 134.88 | 118.40 | 126.13 | 126.05 | -7.19% | 20,932,830 |
| May 18, 2026 | 141.36 | 147.64 | 131.00 | 135.90 | 135.82 | -6.63% | 23,001,620 |
| May 15, 2026 | 139.53 | 151.00 | 136.90 | 145.55 | 145.46 | 3.14% | 32,499,380 |
| May 14, 2026 | 132.00 | 141.12 | 131.71 | 141.12 | 141.03 | 20.00% | 26,966,210 |