Sichuan Qiaoyuan Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	58.02	58.73	56.08	56.36	56.36	-3.58%	2,508,968
May 26, 2026	59.39	60.78	57.13	58.45	58.45	0.17%	3,558,449
May 25, 2026	57.57	63.00	57.01	58.35	58.35	2.39%	4,272,058
May 22, 2026	56.56	57.40	55.10	56.99	56.99	1.59%	3,779,748
May 21, 2026	63.10	63.20	55.95	56.10	56.10	-11.23%	6,206,181
May 20, 2026	62.33	63.39	60.60	63.20	63.20	0.88%	3,438,687
May 19, 2026	62.23	62.80	60.40	62.65	62.65	-0.05%	2,784,000
May 18, 2026	63.77	64.89	61.90	62.68	62.68	-1.48%	3,865,000
May 15, 2026	65.70	67.66	63.02	63.62	63.62	-4.16%	5,238,100
May 14, 2026	60.39	68.30	60.39	66.38	66.38	11.69%	7,822,424
May 13, 2026	56.61	60.90	56.36	59.43	59.43	4.63%	4,310,961
May 12, 2026	63.36	63.66	54.30	56.80	56.80	-5.03%	6,211,290
May 11, 2026	58.25	61.38	58.00	59.81	59.81	2.57%	4,447,800
May 8, 2026	57.39	60.32	57.00	58.31	58.31	1.59%	4,517,100
May 7, 2026	57.36	58.18	55.40	57.40	57.40	0.31%	4,879,278
May 6, 2026	51.72	58.49	50.30	57.22	57.22	12.86%	7,700,826
Apr 30, 2026	47.58	51.95	47.23	50.70	50.70	7.21%	5,824,130
Apr 29, 2026	47.91	48.18	46.55	47.29	47.29	-2.09%	1,843,425
Apr 28, 2026	48.00	49.00	46.16	48.30	48.30	-0.17%	2,702,135
Apr 27, 2026	49.34	50.90	48.31	48.38	48.38	-1.43%	3,227,389
Apr 24, 2026	48.60	52.98	48.60	49.08	49.08	2.42%	4,544,480
Apr 23, 2026	48.95	49.20	47.72	47.92	47.92	-1.28%	1,771,548
Apr 22, 2026	49.99	50.33	48.07	48.54	48.54	-3.00%	3,028,200
Apr 21, 2026	49.25	51.30	48.71	50.04	50.04	-1.17%	2,841,800
Apr 20, 2026	51.65	53.77	50.00	50.63	50.63	-0.71%	4,443,199
Apr 17, 2026	46.98	51.78	46.62	50.99	50.99	9.09%	4,680,058
Apr 16, 2026	46.10	47.33	44.60	46.74	46.74	0.56%	2,629,800
Apr 15, 2026	47.26	47.80	46.33	46.48	46.48	-1.36%	1,197,400
Apr 14, 2026	47.00	47.89	46.85	47.12	47.12	0.26%	1,282,199
Apr 13, 2026	47.80	48.10	46.10	47.00	47.00	-0.70%	1,442,100
Apr 10, 2026	47.40	48.39	46.90	47.33	47.33	0.28%	1,568,600
Apr 9, 2026	46.55	47.58	46.10	47.20	47.20	0.64%	1,507,400
Apr 8, 2026	45.66	47.35	45.40	46.90	46.90	4.41%	2,048,900
Apr 7, 2026	45.27	45.80	44.73	44.92	44.92	-0.16%	953,000
Apr 3, 2026	45.28	45.56	44.35	44.99	44.99	-0.07%	808,400
Apr 2, 2026	45.24	45.68	44.60	45.02	45.02	-1.36%	1,048,350
Apr 1, 2026	45.01	46.40	45.01	45.64	45.64	3.59%	1,773,800
Mar 31, 2026	45.27	45.80	44.05	44.06	44.06	-3.06%	1,340,299
Mar 30, 2026	45.60	45.60	44.48	45.45	45.45	-0.33%	1,358,700
Mar 27, 2026	44.89	46.11	44.49	45.60	45.60	-0.31%	1,599,653
Mar 26, 2026	45.11	46.46	44.59	45.74	45.74	1.08%	2,227,150
Mar 25, 2026	43.56	47.05	43.30	45.25	45.25	3.98%	2,435,700
Mar 24, 2026	42.58	43.70	41.73	43.52	43.52	4.14%	2,103,500
Mar 23, 2026	44.44	44.44	41.64	41.79	41.79	-6.03%	2,556,727
Mar 20, 2026	45.41	46.27	44.39	44.47	44.47	-1.38%	1,612,900
Mar 19, 2026	47.46	47.46	44.84	45.09	45.09	-4.99%	1,873,900
Mar 18, 2026	47.08	47.68	46.66	47.46	47.46	0.81%	1,198,200
Mar 17, 2026	48.78	48.86	47.03	47.08	47.08	-3.33%	1,759,000
Mar 16, 2026	49.00	49.94	47.98	48.70	48.70	0.91%	1,655,711
Mar 13, 2026	48.63	49.45	48.11	48.26	48.26	-1.51%	1,613,200