Peric Special Gases Co., Ltd. (SHA:688146)
China · Delayed Price · Currency is CNY 235.58
+7.59 (3.33%)
At close: Sep 16, 2026
Peric Special Gases Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 229.10 | 238.50 | 223.10 | 235.58 | 235.58 | 3.33% | 14,187,063 |
| Sep 15, 2026 | 219.00 | 234.99 | 217.77 | 227.99 | 227.99 | 4.52% | 13,568,317 |
| Sep 14, 2026 | 219.63 | 222.30 | 216.00 | 218.14 | 218.14 | -3.63% | 9,113,455 |
| Sep 11, 2026 | 221.00 | 226.80 | 215.71 | 226.35 | 226.35 | 0.69% | 9,767,929 |
| Sep 10, 2026 | 224.53 | 227.99 | 222.22 | 224.80 | 224.80 | -0.40% | 7,279,873 |
| Sep 9, 2026 | 228.53 | 235.00 | 224.08 | 225.70 | 225.70 | -1.16% | 9,618,912 |
| Sep 8, 2026 | 236.00 | 241.03 | 227.58 | 228.36 | 228.36 | -2.41% | 10,267,004 |
| Sep 7, 2026 | 230.50 | 235.40 | 228.00 | 234.01 | 234.01 | 3.07% | 9,505,667 |
| Sep 4, 2026 | 235.00 | 238.50 | 225.40 | 227.04 | 227.04 | -2.09% | 8,777,887 |
| Sep 3, 2026 | 233.99 | 234.26 | 228.02 | 231.89 | 231.89 | -0.05% | 7,263,292 |
| Sep 2, 2026 | 232.10 | 235.50 | 227.77 | 232.00 | 232.00 | -2.12% | 9,555,121 |
| Sep 1, 2026 | 255.88 | 256.00 | 236.03 | 237.02 | 237.02 | -8.82% | 13,953,897 |
| Aug 31, 2026 | 240.71 | 259.94 | 240.71 | 259.94 | 259.94 | 4.35% | 13,464,429 |
| Aug 28, 2026 | 257.01 | 263.80 | 249.10 | 249.10 | 249.10 | -3.64% | 11,967,741 |
| Aug 27, 2026 | 244.96 | 259.22 | 242.81 | 258.50 | 258.50 | 6.77% | 15,606,080 |
| Aug 26, 2026 | 249.00 | 249.00 | 240.58 | 242.10 | 242.10 | -1.98% | 9,310,690 |
| Aug 25, 2026 | 242.88 | 250.80 | 238.00 | 247.00 | 247.00 | -1.23% | 10,882,175 |
| Aug 24, 2026 | 255.00 | 261.60 | 243.00 | 250.08 | 250.08 | -4.95% | 14,538,770 |
| Aug 21, 2026 | 261.50 | 274.99 | 256.57 | 263.09 | 263.09 | 0.85% | 14,649,013 |
| Aug 20, 2026 | 280.00 | 280.00 | 256.00 | 260.88 | 260.88 | -5.25% | 19,240,703 |
| Aug 19, 2026 | 279.90 | 294.88 | 274.18 | 275.33 | 275.33 | -5.15% | 18,943,795 |
| Aug 18, 2026 | 310.00 | 310.00 | 284.80 | 290.28 | 290.28 | -6.39% | 22,921,604 |
| Aug 17, 2026 | 297.00 | 313.88 | 288.01 | 310.11 | 310.11 | 3.04% | 23,258,187 |
| Aug 14, 2026 | 300.00 | 305.92 | 295.81 | 300.96 | 300.96 | 1.85% | 14,563,960 |
| Aug 13, 2026 | 310.00 | 318.66 | 295.00 | 295.49 | 295.49 | -3.86% | 19,650,290 |
| Aug 12, 2026 | 313.00 | 316.00 | 301.36 | 307.35 | 307.35 | -1.21% | 17,987,938 |
| Aug 11, 2026 | 318.00 | 334.00 | 311.11 | 311.11 | 311.11 | -4.36% | 19,768,316 |
| Aug 10, 2026 | 310.46 | 333.98 | 296.71 | 325.30 | 325.30 | 2.94% | 24,017,292 |
| Aug 7, 2026 | 304.00 | 316.00 | 299.00 | 316.00 | 316.00 | 2.60% | 25,262,152 |
| Aug 6, 2026 | 278.00 | 325.25 | 272.00 | 308.00 | 308.00 | 7.57% | 30,785,196 |
| Aug 5, 2026 | 256.00 | 286.66 | 256.00 | 286.32 | 286.32 | 13.13% | 24,956,306 |
| Aug 4, 2026 | 250.00 | 258.50 | 241.08 | 253.10 | 253.10 | 2.06% | 20,596,861 |
| Aug 3, 2026 | 258.60 | 274.30 | 230.40 | 247.99 | 247.99 | -6.77% | 23,365,512 |
| Jul 31, 2026 | 310.63 | 326.00 | 260.97 | 266.00 | 266.00 | -6.55% | 28,712,569 |
| Jul 30, 2026 | 295.15 | 310.72 | 268.00 | 284.64 | 284.64 | -5.49% | 25,926,530 |
| Jul 29, 2026 | 274.26 | 304.80 | 266.66 | 301.17 | 301.17 | 9.20% | 27,993,323 |
| 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 |