Chongqing Gas Group Corporation Ltd. (SHA:600917)
China
· Delayed Price · Currency is CNY 5.75
+0.02 (0.35%)
At close: Mar 9, 2026
SHA:600917 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.92 | 6.00 | 5.75 | 5.77 | - | 0.70% | 47,777,880 |
| Mar 6, 2026 | 5.72 | 5.77 | 5.64 | 5.73 | 5.73 | -0.69% | 31,682,000 |
| Mar 5, 2026 | 5.88 | 5.97 | 5.72 | 5.77 | 5.77 | -2.37% | 51,497,820 |
| Mar 4, 2026 | 6.42 | 6.43 | 5.78 | 5.91 | 5.91 | -7.94% | 85,694,570 |
| Mar 3, 2026 | 5.97 | 6.42 | 5.96 | 6.42 | 6.42 | 9.93% | 118,705,800 |
| Mar 2, 2026 | 5.80 | 5.86 | 5.76 | 5.84 | 5.84 | 1.74% | 23,074,820 |
| Feb 27, 2026 | 5.67 | 5.74 | 5.65 | 5.74 | 5.74 | 1.41% | 7,449,665 |
| Feb 26, 2026 | 5.68 | 5.70 | 5.64 | 5.66 | 5.66 | -0.35% | 4,014,800 |
| Feb 25, 2026 | 5.67 | 5.72 | 5.66 | 5.68 | 5.68 | 0.35% | 7,749,600 |
| Feb 24, 2026 | 5.58 | 5.66 | 5.58 | 5.66 | 5.66 | 1.62% | 6,052,098 |
| Feb 13, 2026 | 5.63 | 5.64 | 5.57 | 5.57 | 5.57 | -0.89% | 5,116,400 |
| Feb 12, 2026 | 5.69 | 5.69 | 5.62 | 5.62 | 5.62 | -1.06% | 7,281,000 |
| Feb 11, 2026 | 5.69 | 5.70 | 5.66 | 5.68 | 5.68 | - | 4,617,210 |
| Feb 10, 2026 | 5.72 | 5.72 | 5.66 | 5.68 | 5.68 | -0.53% | 4,958,200 |
| Feb 9, 2026 | 5.74 | 5.75 | 5.69 | 5.71 | 5.71 | -0.17% | 7,491,300 |
| Feb 6, 2026 | 5.70 | 5.74 | 5.68 | 5.72 | 5.72 | - | 6,644,300 |
| Feb 5, 2026 | 5.71 | 5.73 | 5.67 | 5.72 | 5.72 | - | 7,455,400 |
| Feb 4, 2026 | 5.63 | 5.73 | 5.63 | 5.72 | 5.72 | 1.24% | 8,843,343 |
| Feb 3, 2026 | 5.68 | 5.71 | 5.64 | 5.65 | 5.65 | - | 7,368,000 |
| Feb 2, 2026 | 5.75 | 5.78 | 5.63 | 5.65 | 5.65 | -2.08% | 15,349,310 |
| Jan 30, 2026 | 5.78 | 5.87 | 5.72 | 5.77 | 5.77 | - | 14,331,800 |
| Jan 29, 2026 | 5.75 | 5.84 | 5.70 | 5.77 | 5.77 | 0.70% | 16,485,410 |
| Jan 28, 2026 | 5.63 | 5.74 | 5.62 | 5.73 | 5.73 | 1.60% | 11,015,000 |
| Jan 27, 2026 | 5.73 | 5.74 | 5.61 | 5.64 | 5.64 | -1.40% | 8,752,000 |
| Jan 26, 2026 | 5.71 | 5.74 | 5.68 | 5.72 | 5.72 | - | 9,529,283 |
| Jan 23, 2026 | 5.75 | 5.75 | 5.69 | 5.72 | 5.72 | -0.69% | 12,030,100 |
| Jan 22, 2026 | 5.71 | 5.78 | 5.69 | 5.76 | 5.76 | 1.41% | 12,875,540 |
| Jan 21, 2026 | 5.72 | 5.75 | 5.66 | 5.68 | 5.68 | - | 8,778,872 |
| Jan 20, 2026 | 5.70 | 5.75 | 5.64 | 5.68 | 5.68 | 0.18% | 9,345,400 |
| Jan 19, 2026 | 5.60 | 5.69 | 5.58 | 5.67 | 5.67 | 1.43% | 6,723,000 |
| Jan 16, 2026 | 5.63 | 5.64 | 5.58 | 5.59 | 5.59 | -0.53% | 4,578,200 |
| Jan 15, 2026 | 5.58 | 5.64 | 5.56 | 5.62 | 5.62 | 0.54% | 5,709,900 |
| Jan 14, 2026 | 5.59 | 5.66 | 5.57 | 5.59 | 5.59 | -0.36% | 6,386,700 |
| Jan 13, 2026 | 5.60 | 5.66 | 5.58 | 5.61 | 5.61 | - | 6,699,061 |
| Jan 12, 2026 | 5.56 | 5.61 | 5.55 | 5.61 | 5.61 | 0.90% | 8,513,137 |
| Jan 9, 2026 | 5.56 | 5.57 | 5.54 | 5.56 | 5.56 | - | 6,999,566 |
| Jan 8, 2026 | 5.54 | 5.56 | 5.51 | 5.56 | 5.56 | 0.36% | 4,846,710 |
| Jan 7, 2026 | 5.55 | 5.56 | 5.51 | 5.54 | 5.54 | -0.18% | 5,454,453 |
| Jan 6, 2026 | 5.51 | 5.55 | 5.51 | 5.55 | 5.55 | 0.36% | 5,067,693 |
| Jan 5, 2026 | 5.49 | 5.54 | 5.48 | 5.53 | 5.53 | 0.73% | 4,671,024 |
| Dec 31, 2025 | 5.45 | 5.50 | 5.45 | 5.49 | 5.49 | 0.73% | 3,221,800 |
| Dec 30, 2025 | 5.48 | 5.49 | 5.43 | 5.45 | 5.45 | -0.73% | 3,904,300 |
| Dec 29, 2025 | 5.51 | 5.52 | 5.47 | 5.49 | 5.49 | -0.54% | 4,342,300 |
| Dec 26, 2025 | 5.55 | 5.56 | 5.51 | 5.52 | 5.52 | -0.72% | 4,662,473 |
| Dec 25, 2025 | 5.56 | 5.57 | 5.54 | 5.56 | 5.56 | 0.18% | 3,793,800 |
| Dec 24, 2025 | 5.54 | 5.55 | 5.52 | 5.55 | 5.55 | 0.18% | 2,825,400 |
| Dec 23, 2025 | 5.53 | 5.55 | 5.52 | 5.54 | 5.54 | 0.18% | 3,551,500 |
| Dec 22, 2025 | 5.54 | 5.55 | 5.52 | 5.53 | 5.53 | - | 4,019,100 |
| Dec 19, 2025 | 5.49 | 5.54 | 5.48 | 5.53 | 5.53 | 0.55% | 4,591,000 |
| Dec 18, 2025 | 5.48 | 5.52 | 5.45 | 5.50 | 5.50 | 0.36% | 3,535,200 |
| Dec 17, 2025 | 5.44 | 5.49 | 5.41 | 5.48 | 5.48 | 0.55% | 4,297,199 |
| Dec 16, 2025 | 5.56 | 5.56 | 5.43 | 5.45 | 5.45 | -1.80% | 8,068,800 |
| Dec 15, 2025 | 5.53 | 5.58 | 5.53 | 5.55 | 5.55 | -0.18% | 4,117,397 |
| Dec 12, 2025 | 5.57 | 5.59 | 5.54 | 5.56 | 5.56 | 0.18% | 3,698,687 |
| Dec 11, 2025 | 5.63 | 5.65 | 5.54 | 5.55 | 5.55 | -1.60% | 5,526,600 |
| Dec 10, 2025 | 5.62 | 5.64 | 5.60 | 5.64 | 5.64 | 0.18% | 3,083,300 |
| Dec 9, 2025 | 5.69 | 5.69 | 5.62 | 5.63 | 5.63 | -1.05% | 4,684,100 |
| Dec 8, 2025 | 5.71 | 5.72 | 5.68 | 5.69 | 5.69 | -0.35% | 4,938,413 |
| Dec 5, 2025 | 5.70 | 5.71 | 5.66 | 5.71 | 5.71 | 0.35% | 5,301,280 |
| Dec 4, 2025 | 5.73 | 5.74 | 5.68 | 5.69 | 5.69 | -0.70% | 5,486,133 |
| Dec 3, 2025 | 5.72 | 5.76 | 5.71 | 5.73 | 5.73 | - | 4,609,306 |
| Dec 2, 2025 | 5.75 | 5.75 | 5.70 | 5.73 | 5.73 | -0.35% | 4,324,094 |
| Dec 1, 2025 | 5.75 | 5.76 | 5.71 | 5.75 | 5.75 | - | 6,097,600 |
| Nov 28, 2025 | 5.69 | 5.77 | 5.65 | 5.75 | 5.75 | 1.23% | 9,325,306 |
| Nov 27, 2025 | 5.68 | 5.71 | 5.67 | 5.68 | 5.68 | - | 4,237,715 |
| Nov 26, 2025 | 5.73 | 5.76 | 5.68 | 5.68 | 5.68 | -0.87% | 5,837,400 |
| Nov 25, 2025 | 5.73 | 5.75 | 5.69 | 5.73 | 5.73 | 0.70% | 7,024,031 |
| Nov 24, 2025 | 5.74 | 5.78 | 5.67 | 5.69 | 5.69 | -0.52% | 9,681,116 |
| Nov 21, 2025 | 5.94 | 5.95 | 5.71 | 5.72 | 5.72 | -4.35% | 15,515,980 |
| Nov 20, 2025 | 6.06 | 6.07 | 5.96 | 5.98 | 5.98 | -1.32% | 11,253,339 |
| Nov 19, 2025 | 6.20 | 6.22 | 5.99 | 6.06 | 6.06 | -3.19% | 23,074,300 |
| Nov 18, 2025 | 6.29 | 6.38 | 6.19 | 6.26 | 6.26 | -0.32% | 17,141,230 |
| Nov 17, 2025 | 6.26 | 6.31 | 6.18 | 6.28 | 6.28 | -0.63% | 16,765,870 |
| Nov 14, 2025 | 6.13 | 6.43 | 6.13 | 6.32 | 6.32 | 3.27% | 33,004,350 |
| Nov 13, 2025 | 6.15 | 6.16 | 6.06 | 6.12 | 6.12 | -0.97% | 14,792,200 |
| Nov 12, 2025 | 6.14 | 6.27 | 6.13 | 6.18 | 6.18 | 0.49% | 20,551,490 |
| Nov 11, 2025 | 6.12 | 6.21 | 6.11 | 6.15 | 6.15 | -0.16% | 16,005,620 |
| Nov 10, 2025 | 6.16 | 6.21 | 6.10 | 6.16 | 6.16 | -1.44% | 25,323,440 |
| Nov 7, 2025 | 5.99 | 6.51 | 5.97 | 6.25 | 6.25 | 4.17% | 38,544,310 |
| Nov 6, 2025 | 5.92 | 6.01 | 5.89 | 6.00 | 6.00 | 1.18% | 10,404,560 |
| Nov 5, 2025 | 5.89 | 5.93 | 5.85 | 5.93 | 5.93 | 0.68% | 5,730,479 |
| Nov 4, 2025 | 5.90 | 5.92 | 5.86 | 5.89 | 5.89 | -0.17% | 5,050,046 |
| Nov 3, 2025 | 5.87 | 5.91 | 5.86 | 5.90 | 5.90 | 0.68% | 6,256,600 |
| Oct 31, 2025 | 5.83 | 5.89 | 5.81 | 5.86 | 5.86 | 0.51% | 6,027,600 |
| Oct 30, 2025 | 5.84 | 5.89 | 5.82 | 5.83 | 5.83 | -0.34% | 6,735,941 |
| Oct 29, 2025 | 5.92 | 5.92 | 5.80 | 5.85 | 5.85 | -0.51% | 8,510,300 |
| Oct 28, 2025 | 5.96 | 5.98 | 5.88 | 5.88 | 5.88 | -1.34% | 6,744,700 |
| Oct 27, 2025 | 5.91 | 5.98 | 5.86 | 5.96 | 5.96 | 0.34% | 16,145,170 |
| Oct 24, 2025 | 6.01 | 6.02 | 5.91 | 5.94 | 5.94 | -1.33% | 9,617,300 |
| Oct 23, 2025 | 5.96 | 6.02 | 5.95 | 6.02 | 6.02 | 0.84% | 12,306,300 |
| Oct 22, 2025 | 5.98 | 6.02 | 5.94 | 5.97 | 5.97 | -0.67% | 11,598,390 |
| Oct 21, 2025 | 6.10 | 6.10 | 5.99 | 6.01 | 6.01 | -1.64% | 18,792,610 |
| Oct 20, 2025 | 6.00 | 6.11 | 5.93 | 6.11 | 6.11 | 2.17% | 17,334,710 |
| Oct 17, 2025 | 5.97 | 6.07 | 5.92 | 5.98 | 5.98 | -0.17% | 12,690,800 |
| Oct 16, 2025 | 6.04 | 6.04 | 5.93 | 5.99 | 5.98 | -0.50% | 8,289,779 |
| Oct 15, 2025 | 6.00 | 6.05 | 5.95 | 6.02 | 6.01 | 0.33% | 12,380,890 |
| Oct 14, 2025 | 5.96 | 6.04 | 5.91 | 6.00 | 5.99 | 0.67% | 17,144,700 |
| Oct 13, 2025 | 5.72 | 6.01 | 5.72 | 5.96 | 5.95 | 1.53% | 13,998,800 |
| Oct 10, 2025 | 5.74 | 5.88 | 5.71 | 5.87 | 5.86 | 2.26% | 13,462,010 |
| Oct 9, 2025 | 5.70 | 5.74 | 5.70 | 5.74 | 5.73 | 0.70% | 3,874,132 |