Skip to main content
Guizhou Gas Group Corporation Ltd. (SHA:600903)
China flag China · Delayed Price · Currency is CNY
6.97
+0.01 (0.14%)
At close: Mar 9, 2026

SHA:600903 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.257.366.956.976.970.14%53,164,635
Mar 6, 20266.937.006.786.966.96-0.57%34,714,060
Mar 5, 20267.107.156.907.007.00-2.10%47,083,630
Mar 4, 20267.637.636.937.157.15-7.14%91,384,479
Mar 3, 20267.307.707.237.707.7010.00%121,009,800
Mar 2, 20266.897.016.837.007.003.09%31,189,850
Feb 27, 20266.706.816.706.796.791.04%8,985,162
Feb 26, 20266.756.776.696.726.72-0.30%7,120,960
Feb 25, 20266.726.786.726.746.74-7,718,540
Feb 24, 20266.656.766.636.746.741.97%10,557,300
Feb 13, 20266.686.706.616.616.61-1.05%8,349,430
Feb 12, 20266.806.806.686.686.68-1.47%11,982,870
Feb 11, 20266.786.806.756.786.780.15%6,568,820
Feb 10, 20266.826.836.766.776.77-0.88%7,816,159
Feb 9, 20266.846.876.806.836.830.15%9,181,780
Feb 6, 20266.816.876.786.826.82-0.87%9,784,332
Feb 5, 20266.846.926.766.886.880.15%14,159,390
Feb 4, 20266.816.896.776.876.871.03%10,928,440
Feb 3, 20266.826.876.756.806.80-11,282,598
Feb 2, 20266.917.006.786.806.80-2.58%17,160,550
Jan 30, 20267.047.106.916.986.98-0.57%21,265,820
Jan 29, 20266.957.076.877.027.021.89%28,784,590
Jan 28, 20266.796.926.766.896.891.17%13,770,770
Jan 27, 20266.896.896.746.816.81-1.02%12,408,952
Jan 26, 20266.946.946.836.886.88-0.29%14,797,210
Jan 23, 20266.976.986.866.906.90-1.57%22,196,552
Jan 22, 20266.867.086.857.017.011.59%27,022,030
Jan 21, 20266.967.066.886.906.900.88%22,253,915
Jan 20, 20266.906.976.786.846.840.88%16,552,120
Jan 19, 20266.686.806.676.786.781.65%12,730,910
Jan 16, 20266.746.756.656.676.67-0.89%8,694,070
Jan 15, 20266.746.776.706.736.73-0.30%7,019,131
Jan 14, 20266.776.836.716.756.75-0.59%12,619,974
Jan 13, 20266.786.806.756.796.790.30%10,159,363
Jan 12, 20266.766.786.736.776.770.15%11,176,868
Jan 9, 20266.736.776.736.766.760.15%8,084,997
Jan 8, 20266.706.756.686.756.750.60%7,611,707
Jan 7, 20266.676.716.666.716.710.60%9,187,600
Jan 6, 20266.656.686.646.676.670.30%6,971,520
Jan 5, 20266.636.666.626.656.650.61%5,651,002
Dec 31, 20256.656.676.616.616.61-0.60%4,235,592
Dec 30, 20256.646.686.606.656.65-0.30%4,458,180
Dec 29, 20256.696.726.666.676.67-0.45%5,010,640
Dec 26, 20256.716.736.686.706.70-0.15%4,239,860
Dec 25, 20256.726.736.706.716.71-0.15%4,195,966
Dec 24, 20256.716.726.686.726.720.30%3,758,501
Dec 23, 20256.736.746.686.706.70-0.45%4,596,503
Dec 22, 20256.756.766.726.736.73-0.15%4,893,660
Dec 19, 20256.686.756.666.746.741.05%5,228,398
Dec 18, 20256.666.706.656.676.67-0.15%3,679,900
Dec 17, 20256.646.696.586.686.680.60%5,155,180
Dec 16, 20256.716.716.606.646.64-1.04%5,293,280
Dec 15, 20256.676.736.666.716.710.30%4,177,080
Dec 12, 20256.676.756.676.696.690.30%5,446,900
Dec 11, 20256.816.816.676.676.67-1.91%7,824,220
Dec 10, 20256.826.836.766.806.80-0.29%6,130,920
Dec 9, 20256.876.876.816.826.82-0.58%5,579,258
Dec 8, 20256.906.906.866.866.86-0.29%6,984,600
Dec 5, 20256.876.886.776.886.880.29%6,077,480
Dec 4, 20256.906.926.846.866.86-0.72%5,528,190
Dec 3, 20256.896.956.886.916.910.14%7,689,190
Dec 2, 20256.916.936.876.906.90-0.29%5,961,472
Dec 1, 20256.906.936.896.926.920.14%7,113,370
Nov 28, 20256.866.926.826.916.910.73%6,854,620
Nov 27, 20256.876.906.826.866.86-0.15%7,922,325
Nov 26, 20256.906.956.866.876.87-0.58%7,493,710
Nov 25, 20256.876.936.856.916.910.58%11,379,500
Nov 24, 20256.886.936.806.876.87-0.29%12,944,900
Nov 21, 20257.087.156.896.896.89-3.23%20,682,460
Nov 20, 20257.307.327.127.127.12-3.26%18,129,230
Nov 19, 20257.347.407.167.367.360.41%32,178,460
Nov 18, 20257.387.617.287.337.330.55%34,339,610
Nov 17, 20257.357.387.237.297.29-1.49%23,697,670
Nov 14, 20257.227.457.227.407.403.06%45,460,580
Nov 13, 20257.157.187.067.187.180.14%15,803,070
Nov 12, 20257.137.247.127.177.170.56%23,475,150
Nov 11, 20257.127.167.107.137.13-12,977,190
Nov 10, 20257.097.137.057.137.130.42%13,944,790
Nov 7, 20257.147.197.097.107.10-0.84%14,493,460
Nov 6, 20257.147.187.107.167.160.28%12,587,850
Nov 5, 20257.097.177.057.147.140.42%13,482,870
Nov 4, 20257.107.197.077.117.110.14%14,673,940
Nov 3, 20257.037.117.037.107.100.71%11,149,470
Oct 31, 20257.007.077.007.057.050.57%10,846,360
Oct 30, 20257.097.147.007.017.01-1.27%17,237,130
Oct 29, 20257.097.117.057.107.10-0.14%12,351,990
Oct 28, 20257.087.187.077.117.11-0.42%16,653,880
Oct 27, 20257.157.197.137.147.14-0.42%18,166,700
Oct 24, 20257.217.257.147.177.17-1.24%23,239,590
Oct 23, 20257.257.387.197.267.260.28%25,758,810
Oct 22, 20257.337.407.227.247.24-2.16%27,025,130
Oct 21, 20257.507.507.287.407.40-1.73%47,064,530
Oct 20, 20257.097.587.047.537.535.91%68,015,850
Oct 17, 20257.087.237.057.117.110.28%31,394,190
Oct 16, 20257.087.116.997.097.090.14%14,816,400
Oct 15, 20257.087.127.057.087.08-0.28%15,794,740
Oct 14, 20257.037.157.007.107.101.14%24,238,850
Oct 13, 20256.907.036.887.027.020.14%14,526,860
Oct 10, 20256.877.076.877.017.011.74%18,816,800
Oct 9, 20256.836.906.836.896.891.03%8,662,675