Sichuan Qiaoyuan Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	54.53	65.12	54.30	65.12	65.12	19.99%	9,633,517
Jan 21, 2026	52.31	55.40	51.08	54.27	54.27	6.73%	5,277,021
Jan 20, 2026	53.00	53.50	49.00	50.85	50.85	-3.38%	4,951,983
Jan 19, 2026	53.30	57.90	51.56	52.63	52.63	-1.22%	8,793,505
Jan 16, 2026	46.88	54.98	46.87	53.28	53.28	15.47%	8,623,972
Jan 15, 2026	45.51	46.66	45.25	46.14	46.14	0.17%	2,352,696
Jan 14, 2026	47.68	48.48	45.11	46.06	46.06	-2.85%	3,624,910
Jan 13, 2026	51.49	51.91	47.08	47.41	47.41	-8.67%	5,300,087
Jan 12, 2026	47.46	53.47	47.46	51.91	51.91	11.66%	6,132,539
Jan 9, 2026	46.41	47.29	45.50	46.49	46.49	-0.02%	3,539,000
Jan 8, 2026	45.72	48.88	45.50	46.50	46.50	1.42%	3,786,473
Jan 7, 2026	44.00	47.22	43.94	45.85	45.85	4.85%	4,546,884
Jan 6, 2026	42.51	44.18	42.15	43.73	43.73	3.02%	3,642,915
Jan 5, 2026	42.50	44.13	42.28	42.45	42.45	0.38%	3,583,824
Dec 31, 2025	41.81	43.16	41.41	42.29	42.29	1.34%	3,342,464
Dec 30, 2025	41.94	42.46	41.35	41.73	41.73	-0.50%	2,699,544
Dec 29, 2025	43.42	44.66	41.61	41.94	41.94	-3.43%	4,444,163
Dec 26, 2025	44.50	47.30	42.99	43.43	43.43	-1.94%	6,442,963
Dec 25, 2025	46.33	46.40	43.96	44.29	44.29	-5.10%	5,912,392
Dec 24, 2025	47.45	48.19	45.85	46.67	46.67	-0.93%	3,381,704
Dec 23, 2025	47.63	49.68	46.68	47.11	47.11	-1.09%	4,280,958
Dec 22, 2025	47.62	48.31	46.40	47.63	47.63	-0.21%	3,356,395
Dec 19, 2025	47.50	48.78	46.56	47.73	47.73	0.78%	4,718,600
Dec 18, 2025	46.41	51.20	46.41	47.36	47.36	2.09%	6,647,588
Dec 17, 2025	46.72	46.86	45.01	46.39	46.39	0.19%	5,016,300
Dec 16, 2025	47.66	48.44	46.00	46.30	46.30	-1.78%	6,346,578
Dec 15, 2025	45.38	48.99	44.00	47.14	47.14	4.94%	9,602,060
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