Guizhou Gas Group Corporation Ltd. (SHA:600903)
China
· Delayed Price · Currency is CNY 6.50
-0.04 (-0.61%)
Apr 29, 2026, 3:00 PM CST
SHA:600903 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.50 | 6.54 | 6.46 | 6.50 | - | -0.61% | 5,284,460 |
| Apr 28, 2026 | 6.39 | 6.57 | 6.39 | 6.54 | 6.54 | 2.67% | 20,379,382 |
| Apr 27, 2026 | 6.28 | 6.38 | 6.27 | 6.37 | 6.37 | 1.11% | 9,265,440 |
| Apr 24, 2026 | 6.35 | 6.38 | 6.26 | 6.30 | 6.30 | -0.79% | 8,678,000 |
| Apr 23, 2026 | 6.28 | 6.35 | 6.23 | 6.35 | 6.35 | 0.95% | 12,555,080 |
| Apr 22, 2026 | 6.24 | 6.30 | 6.22 | 6.29 | 6.29 | 0.80% | 6,794,607 |
| Apr 21, 2026 | 6.25 | 6.25 | 6.21 | 6.24 | 6.24 | -0.16% | 4,913,260 |
| Apr 20, 2026 | 6.22 | 6.26 | 6.21 | 6.25 | 6.25 | 0.48% | 4,793,409 |
| Apr 17, 2026 | 6.25 | 6.26 | 6.18 | 6.22 | 6.22 | -0.64% | 5,823,787 |
| Apr 16, 2026 | 6.24 | 6.27 | 6.22 | 6.26 | 6.26 | 0.16% | 5,125,580 |
| Apr 15, 2026 | 6.31 | 6.32 | 6.24 | 6.25 | 6.25 | -1.11% | 7,555,620 |
| Apr 14, 2026 | 6.33 | 6.35 | 6.26 | 6.32 | 6.32 | -0.16% | 7,539,200 |
| Apr 13, 2026 | 6.34 | 6.35 | 6.27 | 6.33 | 6.33 | 0.32% | 7,029,684 |
| Apr 10, 2026 | 6.29 | 6.35 | 6.29 | 6.31 | 6.31 | 0.32% | 5,729,317 |
| Apr 9, 2026 | 6.36 | 6.37 | 6.26 | 6.29 | 6.29 | -1.26% | 8,428,100 |
| Apr 8, 2026 | 6.24 | 6.37 | 6.24 | 6.37 | 6.37 | 1.59% | 9,202,669 |
| Apr 7, 2026 | 6.22 | 6.28 | 6.16 | 6.27 | 6.27 | 0.80% | 5,547,935 |
| Apr 3, 2026 | 6.39 | 6.41 | 6.20 | 6.22 | 6.22 | -2.81% | 11,665,570 |
| Apr 2, 2026 | 6.39 | 6.45 | 6.39 | 6.40 | 6.40 | 0.16% | 9,707,800 |
| Apr 1, 2026 | 6.41 | 6.45 | 6.37 | 6.39 | 6.39 | 0.16% | 8,380,540 |
| Mar 31, 2026 | 6.50 | 6.53 | 6.37 | 6.38 | 6.38 | -2.30% | 13,221,340 |
| Mar 30, 2026 | 6.52 | 6.60 | 6.47 | 6.53 | 6.53 | 0.15% | 10,652,540 |
| Mar 27, 2026 | 6.41 | 6.52 | 6.38 | 6.52 | 6.52 | 0.93% | 11,985,260 |
| Mar 26, 2026 | 6.49 | 6.53 | 6.43 | 6.46 | 6.46 | -0.77% | 11,684,340 |
| Mar 25, 2026 | 6.42 | 6.54 | 6.40 | 6.51 | 6.51 | 0.46% | 13,659,020 |
| Mar 24, 2026 | 6.45 | 6.49 | 6.23 | 6.48 | 6.48 | 0.62% | 15,788,920 |
| Mar 23, 2026 | 6.73 | 6.75 | 6.38 | 6.44 | 6.44 | -3.88% | 24,074,300 |
| Mar 20, 2026 | 6.80 | 6.86 | 6.68 | 6.70 | 6.70 | -3.04% | 26,088,120 |
| Mar 19, 2026 | 6.80 | 6.99 | 6.77 | 6.91 | 6.91 | 2.83% | 38,480,820 |
| Mar 18, 2026 | 6.75 | 6.77 | 6.66 | 6.72 | 6.72 | -0.74% | 12,355,600 |
| Mar 17, 2026 | 6.85 | 6.85 | 6.76 | 6.77 | 6.77 | -1.46% | 18,496,220 |
| Mar 16, 2026 | 6.86 | 6.96 | 6.84 | 6.87 | 6.87 | 0.15% | 15,656,560 |
| Mar 13, 2026 | 6.91 | 6.99 | 6.85 | 6.86 | 6.86 | -1.29% | 22,294,740 |
| Mar 12, 2026 | 6.86 | 7.02 | 6.81 | 6.95 | 6.95 | 1.76% | 32,454,490 |
| Mar 11, 2026 | 6.86 | 6.86 | 6.77 | 6.83 | 6.83 | -0.58% | 23,407,110 |
| Mar 10, 2026 | 6.81 | 6.94 | 6.77 | 6.87 | 6.87 | -1.43% | 30,130,429 |
| Mar 9, 2026 | 7.25 | 7.36 | 6.95 | 6.97 | 6.97 | 0.14% | 53,164,635 |
| Mar 6, 2026 | 6.93 | 7.00 | 6.78 | 6.96 | 6.96 | -0.57% | 34,714,060 |
| Mar 5, 2026 | 7.10 | 7.15 | 6.90 | 7.00 | 7.00 | -2.10% | 47,083,630 |
| Mar 4, 2026 | 7.63 | 7.63 | 6.93 | 7.15 | 7.15 | -7.14% | 91,384,479 |
| Mar 3, 2026 | 7.30 | 7.70 | 7.23 | 7.70 | 7.70 | 10.00% | 121,009,800 |
| Mar 2, 2026 | 6.89 | 7.01 | 6.83 | 7.00 | 7.00 | 3.09% | 31,189,850 |
| Feb 27, 2026 | 6.70 | 6.81 | 6.70 | 6.79 | 6.79 | 1.04% | 8,985,162 |
| Feb 26, 2026 | 6.75 | 6.77 | 6.69 | 6.72 | 6.72 | -0.30% | 7,120,960 |
| Feb 25, 2026 | 6.72 | 6.78 | 6.72 | 6.74 | 6.74 | - | 7,718,540 |
| Feb 24, 2026 | 6.65 | 6.76 | 6.63 | 6.74 | 6.74 | 1.97% | 10,557,300 |
| Feb 13, 2026 | 6.68 | 6.70 | 6.61 | 6.61 | 6.61 | -1.05% | 8,349,430 |
| Feb 12, 2026 | 6.80 | 6.80 | 6.68 | 6.68 | 6.68 | -1.47% | 11,982,870 |
| Feb 11, 2026 | 6.78 | 6.80 | 6.75 | 6.78 | 6.78 | 0.15% | 6,568,820 |
| Feb 10, 2026 | 6.82 | 6.83 | 6.76 | 6.77 | 6.77 | -0.88% | 7,816,159 |
| Feb 9, 2026 | 6.84 | 6.87 | 6.80 | 6.83 | 6.83 | 0.15% | 9,181,780 |
| Feb 6, 2026 | 6.81 | 6.87 | 6.78 | 6.82 | 6.82 | -0.87% | 9,784,332 |
| Feb 5, 2026 | 6.84 | 6.92 | 6.76 | 6.88 | 6.88 | 0.15% | 14,159,390 |
| Feb 4, 2026 | 6.81 | 6.89 | 6.77 | 6.87 | 6.87 | 1.03% | 10,928,440 |
| Feb 3, 2026 | 6.82 | 6.87 | 6.75 | 6.80 | 6.80 | - | 11,282,598 |
| Feb 2, 2026 | 6.91 | 7.00 | 6.78 | 6.80 | 6.80 | -2.58% | 17,160,550 |
| Jan 30, 2026 | 7.04 | 7.10 | 6.91 | 6.98 | 6.98 | -0.57% | 21,265,820 |
| Jan 29, 2026 | 6.95 | 7.07 | 6.87 | 7.02 | 7.02 | 1.89% | 28,784,590 |
| Jan 28, 2026 | 6.79 | 6.92 | 6.76 | 6.89 | 6.89 | 1.17% | 13,770,770 |
| Jan 27, 2026 | 6.89 | 6.89 | 6.74 | 6.81 | 6.81 | -1.02% | 12,408,952 |
| Jan 26, 2026 | 6.94 | 6.94 | 6.83 | 6.88 | 6.88 | -0.29% | 14,797,210 |
| Jan 23, 2026 | 6.97 | 6.98 | 6.86 | 6.90 | 6.90 | -1.57% | 22,196,552 |
| Jan 22, 2026 | 6.86 | 7.08 | 6.85 | 7.01 | 7.01 | 1.59% | 27,022,030 |
| Jan 21, 2026 | 6.96 | 7.06 | 6.88 | 6.90 | 6.90 | 0.88% | 22,253,915 |
| Jan 20, 2026 | 6.90 | 6.97 | 6.78 | 6.84 | 6.84 | 0.88% | 16,552,120 |
| Jan 19, 2026 | 6.68 | 6.80 | 6.67 | 6.78 | 6.78 | 1.65% | 12,730,910 |
| Jan 16, 2026 | 6.74 | 6.75 | 6.65 | 6.67 | 6.67 | -0.89% | 8,694,070 |
| Jan 15, 2026 | 6.74 | 6.77 | 6.70 | 6.73 | 6.73 | -0.30% | 7,019,131 |
| Jan 14, 2026 | 6.77 | 6.83 | 6.71 | 6.75 | 6.75 | -0.59% | 12,619,974 |
| Jan 13, 2026 | 6.78 | 6.80 | 6.75 | 6.79 | 6.79 | 0.30% | 10,159,363 |
| Jan 12, 2026 | 6.76 | 6.78 | 6.73 | 6.77 | 6.77 | 0.15% | 11,176,868 |
| Jan 9, 2026 | 6.73 | 6.77 | 6.73 | 6.76 | 6.76 | 0.15% | 8,084,997 |
| Jan 8, 2026 | 6.70 | 6.75 | 6.68 | 6.75 | 6.75 | 0.60% | 7,611,707 |
| Jan 7, 2026 | 6.67 | 6.71 | 6.66 | 6.71 | 6.71 | 0.60% | 9,187,600 |
| Jan 6, 2026 | 6.65 | 6.68 | 6.64 | 6.67 | 6.67 | 0.30% | 6,971,520 |
| Jan 5, 2026 | 6.63 | 6.66 | 6.62 | 6.65 | 6.65 | 0.61% | 5,651,002 |
| Dec 31, 2025 | 6.65 | 6.67 | 6.61 | 6.61 | 6.61 | -0.60% | 4,235,592 |
| Dec 30, 2025 | 6.64 | 6.68 | 6.60 | 6.65 | 6.65 | -0.30% | 4,458,180 |
| Dec 29, 2025 | 6.69 | 6.72 | 6.66 | 6.67 | 6.67 | -0.45% | 5,010,640 |
| Dec 26, 2025 | 6.71 | 6.73 | 6.68 | 6.70 | 6.70 | -0.15% | 4,239,860 |
| Dec 25, 2025 | 6.72 | 6.73 | 6.70 | 6.71 | 6.71 | -0.15% | 4,195,966 |
| Dec 24, 2025 | 6.71 | 6.72 | 6.68 | 6.72 | 6.72 | 0.30% | 3,758,501 |
| Dec 23, 2025 | 6.73 | 6.74 | 6.68 | 6.70 | 6.70 | -0.45% | 4,596,503 |
| Dec 22, 2025 | 6.75 | 6.76 | 6.72 | 6.73 | 6.73 | -0.15% | 4,893,660 |
| Dec 19, 2025 | 6.68 | 6.75 | 6.66 | 6.74 | 6.74 | 1.05% | 5,228,398 |
| Dec 18, 2025 | 6.66 | 6.70 | 6.65 | 6.67 | 6.67 | -0.15% | 3,679,900 |
| Dec 17, 2025 | 6.64 | 6.69 | 6.58 | 6.68 | 6.68 | 0.60% | 5,155,180 |
| Dec 16, 2025 | 6.71 | 6.71 | 6.60 | 6.64 | 6.64 | -1.04% | 5,293,280 |
| Dec 15, 2025 | 6.67 | 6.73 | 6.66 | 6.71 | 6.71 | 0.30% | 4,177,080 |
| Dec 12, 2025 | 6.67 | 6.75 | 6.67 | 6.69 | 6.69 | 0.30% | 5,446,900 |
| Dec 11, 2025 | 6.81 | 6.81 | 6.67 | 6.67 | 6.67 | -1.91% | 7,824,220 |
| Dec 10, 2025 | 6.82 | 6.83 | 6.76 | 6.80 | 6.80 | -0.29% | 6,130,920 |
| Dec 9, 2025 | 6.87 | 6.87 | 6.81 | 6.82 | 6.82 | -0.58% | 5,579,258 |
| Dec 8, 2025 | 6.90 | 6.90 | 6.86 | 6.86 | 6.86 | -0.29% | 6,984,600 |
| Dec 5, 2025 | 6.87 | 6.88 | 6.77 | 6.88 | 6.88 | 0.29% | 6,077,480 |
| Dec 4, 2025 | 6.90 | 6.92 | 6.84 | 6.86 | 6.86 | -0.72% | 5,528,190 |
| Dec 3, 2025 | 6.89 | 6.95 | 6.88 | 6.91 | 6.91 | 0.14% | 7,689,190 |
| Dec 2, 2025 | 6.91 | 6.93 | 6.87 | 6.90 | 6.90 | -0.29% | 5,961,472 |
| Dec 1, 2025 | 6.90 | 6.93 | 6.89 | 6.92 | 6.92 | 0.14% | 7,113,370 |
| Nov 28, 2025 | 6.86 | 6.92 | 6.82 | 6.91 | 6.91 | 0.73% | 6,854,620 |