Sichuan Qiaoyuan Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	38.66	45.58	38.66	44.92	44.92	16.89%	11,629,230
Dec 11, 2025	38.01	39.05	37.71	38.43	38.43	1.05%	3,024,785
Dec 10, 2025	38.61	38.63	37.66	38.03	38.03	-1.93%	3,290,984
Dec 9, 2025	38.23	38.99	37.89	38.78	38.78	0.36%	3,909,054
Dec 8, 2025	38.81	39.88	38.13	38.64	38.64	-0.92%	5,168,300
Dec 5, 2025	40.50	40.70	38.41	39.00	39.00	-3.68%	6,980,426
Dec 4, 2025	38.00	41.56	36.80	40.49	40.49	4.73%	10,907,040
Dec 3, 2025	35.13	39.23	34.50	38.66	38.66	9.92%	10,732,050
Dec 2, 2025	37.28	38.26	33.99	35.17	35.17	-5.36%	9,675,921
Dec 1, 2025	37.22	37.87	36.54	37.16	37.16	0.70%	4,921,718
Nov 28, 2025	37.55	38.05	35.81	36.90	36.90	-1.73%	5,584,918
Nov 27, 2025	35.10	39.38	34.97	37.55	37.55	7.10%	8,685,152
Nov 26, 2025	35.41	35.67	35.00	35.06	35.06	-2.01%	4,414,491
Nov 25, 2025	36.38	36.59	35.38	35.78	35.78	-1.43%	6,986,600
Nov 24, 2025	34.01	37.40	32.77	36.30	36.30	11.97%	9,687,300
Nov 21, 2025	32.16	33.00	31.78	32.42	32.42	0.50%	4,631,000
Nov 20, 2025	32.54	32.96	31.97	32.26	32.26	-0.74%	3,447,100
Nov 19, 2025	32.73	33.80	32.15	32.50	32.50	-1.19%	4,082,500
Nov 18, 2025	31.85	34.32	31.23	32.89	32.89	3.27%	7,678,200
Nov 17, 2025	32.66	32.95	31.39	31.85	31.85	-2.48%	4,134,100
Nov 14, 2025	32.46	33.18	32.01	32.66	32.66	0.06%	4,314,100
Nov 13, 2025	31.26	33.08	31.26	32.64	32.64	4.51%	5,169,000
Nov 12, 2025	32.17	32.30	31.15	31.23	31.23	-3.40%	6,075,700
Nov 11, 2025	31.96	32.48	31.20	32.33	32.33	4.32%	8,237,300
Nov 10, 2025	31.29	32.16	30.35	30.99	30.99	1.08%	11,541,210
Nov 7, 2025	26.87	31.18	26.64	30.66	30.66	14.19%	15,589,070
Nov 6, 2025	27.01	27.27	26.79	26.85	26.85	-1.07%	1,860,100
Nov 5, 2025	27.01	27.30	26.71	27.14	27.14	-0.44%	2,431,600
Nov 4, 2025	27.41	27.78	26.87	27.26	27.26	-0.58%	2,641,500
Nov 3, 2025	26.88	27.83	26.88	27.42	27.42	1.52%	3,471,615
Oct 31, 2025	26.72	27.18	26.71	27.01	27.01	1.16%	1,475,870
Oct 30, 2025	27.33	27.33	26.70	26.70	26.70	-2.66%	1,940,400
Oct 29, 2025	26.96	27.51	26.75	27.43	27.43	1.14%	2,368,741
Oct 28, 2025	27.30	27.30	26.86	27.12	27.12	-0.44%	1,790,705
Oct 27, 2025	27.59	27.70	27.09	27.24	27.24	-1.20%	2,316,001
Oct 24, 2025	27.83	27.98	27.33	27.57	27.57	-0.93%	3,083,061
Oct 23, 2025	27.04	28.50	26.82	27.83	27.83	2.88%	4,114,653
Oct 22, 2025	27.55	27.57	27.00	27.05	27.05	-1.92%	1,460,961
Oct 21, 2025	27.06	27.64	27.00	27.58	27.58	1.96%	1,798,455
Oct 20, 2025	26.80	27.48	26.70	27.05	27.05	1.73%	1,576,600
Oct 17, 2025	27.22	27.44	26.38	26.59	26.59	-2.96%	1,830,300
Oct 16, 2025	27.54	28.15	27.30	27.40	27.40	-1.05%	2,116,100
Oct 15, 2025	27.09	27.72	27.01	27.69	27.69	2.14%	2,551,042
Oct 14, 2025	27.41	27.95	27.00	27.11	27.11	-1.09%	2,672,875
Oct 13, 2025	26.19	27.71	25.86	27.41	27.41	2.24%	4,458,532
Oct 10, 2025	26.71	26.99	26.52	26.81	26.81	0.34%	1,834,700
Oct 9, 2025	26.47	26.83	26.18	26.72	26.72	1.87%	2,098,900
Sep 30, 2025	26.11	26.42	25.96	26.23	26.23	0.85%	1,029,700
Sep 29, 2025	25.95	26.14	25.59	26.01	26.01	0.27%	1,064,000
Sep 26, 2025	26.36	26.38	25.91	25.94	25.94	-1.44%	1,186,631