Chongqing Gas Group Corporation Ltd. (SHA:600917)
China
· Delayed Price · Currency is CNY 5.29
+0.01 (0.19%)
Apr 29, 2026, 3:00 PM CST
SHA:600917 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.30 | 5.30 | 5.26 | 5.29 | - | 0.19% | 2,001,800 |
| Apr 28, 2026 | 5.24 | 5.29 | 5.23 | 5.28 | 5.28 | 0.57% | 5,857,987 |
| Apr 27, 2026 | 5.22 | 5.26 | 5.22 | 5.25 | 5.25 | 0.19% | 3,907,183 |
| Apr 24, 2026 | 5.26 | 5.26 | 5.22 | 5.24 | 5.24 | -0.76% | 4,579,600 |
| Apr 23, 2026 | 5.24 | 5.28 | 5.22 | 5.28 | 5.28 | 0.76% | 6,395,109 |
| Apr 22, 2026 | 5.24 | 5.24 | 5.21 | 5.24 | 5.24 | -0.19% | 5,617,110 |
| Apr 21, 2026 | 5.27 | 5.27 | 5.23 | 5.25 | 5.25 | -0.57% | 5,751,190 |
| Apr 20, 2026 | 5.28 | 5.28 | 5.24 | 5.28 | 5.28 | 0.19% | 7,057,740 |
| Apr 17, 2026 | 5.35 | 5.35 | 5.27 | 5.27 | 5.27 | -1.86% | 10,728,760 |
| Apr 16, 2026 | 5.37 | 5.39 | 5.35 | 5.37 | 5.37 | -0.19% | 4,366,226 |
| Apr 15, 2026 | 5.40 | 5.42 | 5.37 | 5.38 | 5.38 | -0.74% | 4,289,229 |
| Apr 14, 2026 | 5.38 | 5.42 | 5.38 | 5.42 | 5.42 | 0.37% | 5,509,010 |
| Apr 13, 2026 | 5.36 | 5.41 | 5.34 | 5.40 | 5.40 | 0.75% | 6,543,800 |
| Apr 10, 2026 | 5.33 | 5.38 | 5.33 | 5.36 | 5.36 | 0.56% | 5,059,473 |
| Apr 9, 2026 | 5.37 | 5.39 | 5.31 | 5.33 | 5.33 | -1.30% | 6,611,549 |
| Apr 8, 2026 | 5.30 | 5.40 | 5.29 | 5.40 | 5.40 | 1.31% | 9,275,073 |
| Apr 7, 2026 | 5.30 | 5.34 | 5.26 | 5.33 | 5.33 | 0.57% | 7,540,845 |
| Apr 3, 2026 | 5.45 | 5.46 | 5.29 | 5.30 | 5.30 | -2.93% | 12,393,810 |
| Apr 2, 2026 | 5.48 | 5.52 | 5.43 | 5.46 | 5.46 | -0.36% | 10,615,910 |
| Apr 1, 2026 | 5.51 | 5.52 | 5.46 | 5.48 | 5.48 | 0.18% | 7,700,400 |
| Mar 31, 2026 | 5.54 | 5.58 | 5.46 | 5.47 | 5.47 | -1.26% | 10,425,900 |
| Mar 30, 2026 | 5.55 | 5.62 | 5.49 | 5.54 | 5.54 | -0.72% | 12,775,350 |
| Mar 27, 2026 | 5.54 | 5.60 | 5.50 | 5.58 | 5.58 | 0.54% | 13,118,400 |
| Mar 26, 2026 | 5.54 | 5.59 | 5.50 | 5.55 | 5.55 | 0.18% | 13,205,730 |
| Mar 25, 2026 | 5.41 | 5.56 | 5.39 | 5.54 | 5.54 | 1.47% | 16,622,254 |
| Mar 24, 2026 | 5.43 | 5.47 | 5.34 | 5.46 | 5.46 | 0.92% | 15,988,240 |
| Mar 23, 2026 | 5.64 | 5.65 | 5.38 | 5.41 | 5.41 | -4.08% | 22,685,070 |
| Mar 20, 2026 | 5.61 | 5.73 | 5.55 | 5.64 | 5.64 | -0.70% | 25,554,330 |
| Mar 19, 2026 | 5.63 | 5.75 | 5.63 | 5.68 | 5.68 | 1.61% | 30,989,140 |
| Mar 18, 2026 | 5.65 | 5.66 | 5.54 | 5.59 | 5.59 | -1.41% | 17,651,260 |
| Mar 17, 2026 | 5.69 | 5.71 | 5.66 | 5.67 | 5.67 | -0.53% | 16,496,510 |
| Mar 16, 2026 | 5.73 | 5.77 | 5.67 | 5.70 | 5.70 | -0.52% | 17,543,340 |
| Mar 13, 2026 | 5.76 | 5.83 | 5.70 | 5.73 | 5.73 | -1.04% | 22,394,300 |
| Mar 12, 2026 | 5.69 | 5.81 | 5.68 | 5.79 | 5.79 | 1.94% | 33,479,770 |
| Mar 11, 2026 | 5.67 | 5.69 | 5.61 | 5.68 | 5.68 | -0.18% | 24,697,147 |
| Mar 10, 2026 | 5.65 | 5.74 | 5.64 | 5.69 | 5.69 | -1.04% | 29,757,100 |
| Mar 9, 2026 | 5.92 | 6.00 | 5.75 | 5.75 | 5.75 | 0.35% | 49,903,580 |
| 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 |