Changchun Gas Co,.Ltd (SHA:600333)
China
· Delayed Price · Currency is CNY 5.85
-0.05 (-0.85%)
Apr 29, 2026, 3:00 PM CST
Changchun Gas Co,.Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.81 | 5.91 | 5.75 | 5.84 | - | -1.02% | 13,042,100 |
| Apr 28, 2026 | 5.83 | 5.94 | 5.72 | 5.90 | 5.90 | 2.08% | 29,919,410 |
| Apr 27, 2026 | 5.62 | 5.88 | 5.60 | 5.78 | 5.78 | 3.96% | 24,872,560 |
| Apr 24, 2026 | 5.46 | 5.65 | 5.44 | 5.56 | 5.56 | 3.93% | 26,228,900 |
| Apr 23, 2026 | 5.34 | 5.37 | 5.26 | 5.35 | 5.35 | 0.19% | 9,288,622 |
| Apr 22, 2026 | 5.29 | 5.34 | 5.26 | 5.34 | 5.34 | 0.38% | 7,459,400 |
| Apr 21, 2026 | 5.27 | 5.33 | 5.18 | 5.32 | 5.32 | 1.14% | 12,178,470 |
| Apr 20, 2026 | 5.18 | 5.26 | 5.15 | 5.26 | 5.26 | 1.74% | 8,253,219 |
| Apr 17, 2026 | 5.21 | 5.22 | 5.15 | 5.17 | 5.17 | -1.15% | 7,426,400 |
| Apr 16, 2026 | 5.20 | 5.24 | 5.15 | 5.23 | 5.23 | 0.77% | 6,795,401 |
| Apr 15, 2026 | 5.26 | 5.28 | 5.18 | 5.19 | 5.19 | -1.52% | 8,093,600 |
| Apr 14, 2026 | 5.31 | 5.33 | 5.22 | 5.27 | 5.27 | -0.75% | 7,886,701 |
| Apr 13, 2026 | 5.25 | 5.33 | 5.22 | 5.31 | 5.31 | 1.14% | 8,251,700 |
| Apr 10, 2026 | 5.22 | 5.29 | 5.19 | 5.25 | 5.25 | 0.96% | 7,379,300 |
| Apr 9, 2026 | 5.28 | 5.32 | 5.19 | 5.20 | 5.20 | -1.89% | 8,656,531 |
| Apr 8, 2026 | 5.22 | 5.31 | 5.19 | 5.30 | 5.30 | 1.15% | 11,721,980 |
| Apr 7, 2026 | 5.08 | 5.28 | 5.00 | 5.24 | 5.24 | 2.75% | 13,572,630 |
| Apr 3, 2026 | 5.49 | 5.50 | 5.04 | 5.10 | 5.10 | -7.44% | 22,683,900 |
| Apr 2, 2026 | 5.50 | 5.58 | 5.46 | 5.51 | 5.51 | -0.18% | 11,509,100 |
| Apr 1, 2026 | 5.64 | 5.65 | 5.47 | 5.52 | 5.52 | -1.08% | 12,059,106 |
| Mar 31, 2026 | 5.75 | 5.77 | 5.57 | 5.58 | 5.58 | -3.29% | 11,721,900 |
| Mar 30, 2026 | 5.86 | 5.92 | 5.70 | 5.77 | 5.77 | -1.54% | 13,568,300 |
| Mar 27, 2026 | 5.70 | 5.88 | 5.68 | 5.86 | 5.86 | 2.27% | 20,023,369 |
| Mar 26, 2026 | 5.71 | 5.77 | 5.65 | 5.73 | 5.73 | -0.17% | 16,590,540 |
| Mar 25, 2026 | 5.59 | 5.74 | 5.49 | 5.74 | 5.74 | 1.95% | 21,444,201 |
| Mar 24, 2026 | 5.35 | 5.66 | 5.29 | 5.63 | 5.63 | 6.23% | 25,711,810 |
| Mar 23, 2026 | 5.53 | 5.62 | 5.25 | 5.30 | 5.30 | -5.19% | 19,228,700 |
| Mar 20, 2026 | 5.61 | 5.75 | 5.51 | 5.59 | 5.59 | -2.95% | 22,190,200 |
| Mar 19, 2026 | 5.71 | 5.85 | 5.64 | 5.76 | 5.76 | 2.67% | 31,608,700 |
| Mar 18, 2026 | 5.64 | 5.66 | 5.50 | 5.61 | 5.61 | -0.53% | 11,587,200 |
| Mar 17, 2026 | 5.71 | 5.73 | 5.62 | 5.64 | 5.64 | -1.23% | 11,829,400 |
| Mar 16, 2026 | 5.75 | 5.87 | 5.68 | 5.71 | 5.71 | -1.21% | 13,940,800 |
| Mar 13, 2026 | 5.93 | 5.93 | 5.74 | 5.78 | 5.78 | -2.69% | 21,020,010 |
| Mar 12, 2026 | 5.77 | 5.97 | 5.73 | 5.94 | 5.94 | 3.66% | 35,697,646 |
| Mar 11, 2026 | 5.70 | 5.80 | 5.58 | 5.73 | 5.73 | - | 23,962,411 |
| Mar 10, 2026 | 5.72 | 5.82 | 5.68 | 5.73 | 5.73 | -2.22% | 26,084,306 |
| Mar 9, 2026 | 6.21 | 6.28 | 5.84 | 5.86 | 5.86 | -0.34% | 42,389,450 |
| Mar 6, 2026 | 5.74 | 5.93 | 5.58 | 5.88 | 5.88 | 0.86% | 38,155,100 |
| Mar 5, 2026 | 5.82 | 5.94 | 5.65 | 5.83 | 5.83 | -0.51% | 44,688,810 |
| Mar 4, 2026 | 6.50 | 6.50 | 5.86 | 5.86 | 5.86 | -9.98% | 74,299,360 |
| Mar 3, 2026 | 6.12 | 6.51 | 6.12 | 6.51 | 6.51 | 9.97% | 101,529,000 |
| Mar 2, 2026 | 6.05 | 6.05 | 5.76 | 5.92 | 5.92 | 3.50% | 31,669,450 |
| Feb 27, 2026 | 5.57 | 5.73 | 5.55 | 5.72 | 5.72 | 2.69% | 12,204,200 |
| Feb 26, 2026 | 5.71 | 5.71 | 5.55 | 5.57 | 5.57 | -2.45% | 11,032,350 |
| Feb 25, 2026 | 5.69 | 5.76 | 5.67 | 5.71 | 5.71 | - | 8,912,310 |
| Feb 24, 2026 | 5.51 | 5.72 | 5.51 | 5.71 | 5.71 | 4.39% | 17,489,270 |
| Feb 13, 2026 | 5.59 | 5.61 | 5.47 | 5.47 | 5.47 | -2.15% | 11,555,300 |
| Feb 12, 2026 | 5.68 | 5.71 | 5.58 | 5.59 | 5.59 | -1.58% | 9,232,046 |
| Feb 11, 2026 | 5.70 | 5.72 | 5.66 | 5.68 | 5.68 | -0.18% | 6,811,610 |
| Feb 10, 2026 | 5.74 | 5.75 | 5.67 | 5.69 | 5.69 | -0.87% | 9,374,400 |
| Feb 9, 2026 | 5.73 | 5.75 | 5.69 | 5.74 | 5.74 | 0.17% | 10,104,370 |
| Feb 6, 2026 | 5.66 | 5.77 | 5.62 | 5.73 | 5.73 | 0.35% | 9,072,210 |
| Feb 5, 2026 | 5.75 | 5.75 | 5.65 | 5.71 | 5.71 | -0.70% | 9,629,800 |
| Feb 4, 2026 | 5.66 | 5.75 | 5.63 | 5.75 | 5.75 | 1.41% | 10,357,890 |
| Feb 3, 2026 | 5.65 | 5.68 | 5.57 | 5.67 | 5.67 | 1.07% | 10,453,130 |
| Feb 2, 2026 | 5.82 | 5.82 | 5.60 | 5.61 | 5.61 | -4.43% | 18,189,780 |
| Jan 30, 2026 | 6.03 | 6.07 | 5.85 | 5.87 | 5.87 | -3.45% | 21,317,455 |
| Jan 29, 2026 | 6.01 | 6.16 | 5.90 | 6.08 | 6.08 | 0.33% | 31,551,357 |
| Jan 28, 2026 | 5.89 | 6.06 | 5.84 | 6.06 | 6.06 | 2.36% | 25,278,506 |
| Jan 27, 2026 | 6.01 | 6.10 | 5.87 | 5.92 | 5.92 | -1.33% | 20,996,740 |
| Jan 26, 2026 | 6.18 | 6.20 | 5.96 | 6.00 | 6.00 | -3.69% | 33,877,820 |
| Jan 23, 2026 | 6.32 | 6.33 | 6.18 | 6.23 | 6.23 | -3.71% | 44,915,220 |
| Jan 22, 2026 | 6.21 | 6.70 | 6.15 | 6.47 | 6.47 | 1.73% | 58,378,360 |
| Jan 21, 2026 | 6.40 | 6.58 | 6.26 | 6.36 | 6.36 | 2.75% | 50,313,634 |
| Jan 20, 2026 | 6.60 | 6.62 | 6.11 | 6.19 | 6.19 | -4.03% | 58,692,050 |
| Jan 19, 2026 | 6.20 | 6.65 | 6.12 | 6.45 | 6.45 | 5.39% | 67,863,240 |
| Jan 16, 2026 | 5.97 | 6.12 | 5.89 | 6.12 | 6.12 | 3.90% | 52,699,697 |
| Jan 15, 2026 | 5.80 | 6.03 | 5.77 | 5.89 | 5.89 | 1.73% | 39,628,530 |
| Jan 14, 2026 | 5.74 | 5.92 | 5.70 | 5.79 | 5.79 | 0.70% | 31,850,780 |
| Jan 13, 2026 | 5.71 | 5.80 | 5.66 | 5.75 | 5.75 | 0.88% | 24,984,105 |
| Jan 12, 2026 | 5.70 | 5.71 | 5.61 | 5.70 | 5.70 | - | 16,300,930 |
| Jan 9, 2026 | 5.65 | 5.72 | 5.62 | 5.70 | 5.70 | 0.35% | 19,246,700 |
| Jan 8, 2026 | 5.55 | 5.74 | 5.53 | 5.68 | 5.68 | 2.53% | 26,906,320 |
| Jan 7, 2026 | 5.59 | 5.59 | 5.47 | 5.54 | 5.54 | -0.54% | 18,405,170 |
| Jan 6, 2026 | 5.55 | 5.63 | 5.53 | 5.57 | 5.57 | 0.36% | 13,028,278 |
| Jan 5, 2026 | 5.53 | 5.59 | 5.53 | 5.55 | 5.55 | 0.36% | 11,350,520 |
| Dec 31, 2025 | 5.55 | 5.58 | 5.48 | 5.53 | 5.53 | -0.54% | 11,511,420 |
| Dec 30, 2025 | 5.63 | 5.65 | 5.49 | 5.56 | 5.56 | -1.07% | 12,666,770 |
| Dec 29, 2025 | 5.67 | 5.71 | 5.61 | 5.62 | 5.62 | -1.40% | 10,519,820 |
| Dec 26, 2025 | 5.75 | 5.76 | 5.66 | 5.70 | 5.70 | -0.87% | 12,589,800 |
| Dec 25, 2025 | 5.69 | 5.76 | 5.67 | 5.75 | 5.75 | 1.41% | 12,904,753 |
| Dec 24, 2025 | 5.62 | 5.71 | 5.61 | 5.67 | 5.67 | 0.35% | 11,905,200 |
| Dec 23, 2025 | 5.71 | 5.75 | 5.60 | 5.65 | 5.65 | -1.05% | 14,455,100 |
| Dec 22, 2025 | 5.68 | 5.72 | 5.61 | 5.71 | 5.71 | 0.71% | 12,065,000 |
| Dec 19, 2025 | 5.58 | 5.67 | 5.54 | 5.67 | 5.67 | 1.98% | 13,657,050 |
| Dec 18, 2025 | 5.55 | 5.63 | 5.52 | 5.56 | 5.56 | -0.18% | 12,280,750 |
| Dec 17, 2025 | 5.53 | 5.60 | 5.47 | 5.57 | 5.57 | - | 15,603,000 |
| Dec 16, 2025 | 5.74 | 5.76 | 5.55 | 5.57 | 5.57 | -3.13% | 20,782,600 |
| Dec 15, 2025 | 5.86 | 5.90 | 5.74 | 5.75 | 5.75 | -3.20% | 24,502,990 |
| Dec 12, 2025 | 6.05 | 6.12 | 5.91 | 5.94 | 5.94 | -1.00% | 29,489,000 |
| Dec 11, 2025 | 6.13 | 6.14 | 5.93 | 6.00 | 6.00 | -2.12% | 21,982,910 |
| Dec 10, 2025 | 6.08 | 6.13 | 5.98 | 6.13 | 6.13 | 1.16% | 18,613,005 |
| Dec 9, 2025 | 6.05 | 6.14 | 5.95 | 6.06 | 6.06 | - | 25,149,842 |
| Dec 8, 2025 | 6.02 | 6.17 | 6.00 | 6.06 | 6.06 | 1.00% | 16,781,600 |
| Dec 5, 2025 | 6.08 | 6.11 | 5.93 | 6.00 | 6.00 | -1.48% | 21,272,835 |
| Dec 4, 2025 | 6.22 | 6.37 | 6.07 | 6.09 | 6.09 | -2.87% | 23,695,230 |
| Dec 3, 2025 | 6.30 | 6.39 | 6.19 | 6.27 | 6.27 | -0.48% | 27,986,540 |
| Dec 2, 2025 | 6.36 | 6.40 | 6.20 | 6.30 | 6.30 | -1.41% | 21,875,170 |
| Dec 1, 2025 | 6.41 | 6.57 | 6.36 | 6.39 | 6.39 | -0.31% | 22,369,360 |
| Nov 28, 2025 | 6.32 | 6.42 | 6.23 | 6.41 | 6.41 | 1.26% | 22,133,540 |