Skip to main content
Shenzhen Gas Corporation Ltd. (SHA:601139)
China flag China · Delayed Price · Currency is CNY
7.23
+0.18 (2.55%)
At close: Mar 9, 2026

Shenzhen Gas Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.447.637.227.237.232.55%108,615,993
Mar 6, 20266.947.116.807.057.050.57%66,700,060
Mar 5, 20267.187.226.917.017.01-3.97%86,054,170
Mar 4, 20267.957.957.087.307.30-7.24%130,517,600
Mar 3, 20267.277.877.267.877.8710.07%173,520,600
Mar 2, 20267.087.166.977.157.152.73%44,255,250
Feb 27, 20266.896.976.886.966.961.02%15,070,130
Feb 26, 20266.896.916.846.896.890.15%10,642,500
Feb 25, 20266.856.946.846.886.880.73%17,683,250
Feb 24, 20266.786.876.776.836.831.49%18,878,530
Feb 13, 20266.856.866.726.736.73-1.75%14,856,960
Feb 12, 20266.906.926.826.856.85-0.58%12,113,090
Feb 11, 20266.826.906.816.896.891.03%14,868,980
Feb 10, 20266.866.866.826.826.82-0.44%9,694,220
Feb 9, 20266.836.866.816.856.850.74%13,245,010
Feb 6, 20266.786.876.756.806.80-11,529,120
Feb 5, 20266.846.846.746.806.80-0.58%15,092,190
Feb 4, 20266.696.856.686.846.842.09%20,532,900
Feb 3, 20266.766.806.676.706.70-0.30%25,960,159
Feb 2, 20266.856.926.726.726.72-2.47%24,042,860
Jan 30, 20266.916.956.786.896.89-0.43%20,226,741
Jan 29, 20266.926.966.846.926.92-23,897,300
Jan 28, 20266.826.936.796.926.921.76%24,026,540
Jan 27, 20266.946.956.766.806.80-2.02%20,996,120
Jan 26, 20266.876.946.846.946.941.02%27,730,548
Jan 23, 20266.886.896.836.876.87-0.15%16,270,480
Jan 22, 20266.816.906.796.886.881.33%23,853,960
Jan 21, 20266.806.826.756.796.79-11,474,690
Jan 20, 20266.806.826.736.796.790.59%18,048,500
Jan 19, 20266.676.756.646.756.751.20%13,871,290
Jan 16, 20266.716.746.656.676.67-0.60%11,841,078
Jan 15, 20266.686.726.666.716.710.30%13,831,700
Jan 14, 20266.716.756.636.696.69-0.45%18,500,863
Jan 13, 20266.716.746.696.726.72-17,360,580
Jan 12, 20266.696.726.656.726.721.20%19,399,090
Jan 9, 20266.646.656.616.646.640.15%11,864,662
Jan 8, 20266.626.646.606.636.630.15%8,063,680
Jan 7, 20266.666.686.616.626.62-0.60%7,683,266
Jan 6, 20266.626.666.616.666.660.60%8,867,700
Jan 5, 20266.626.636.606.626.620.30%8,262,416
Dec 31, 20256.606.626.596.606.600.15%5,858,090
Dec 30, 20256.646.656.586.596.59-0.90%9,078,100
Dec 29, 20256.656.696.636.656.65-10,493,250
Dec 26, 20256.636.656.616.656.650.30%8,642,217
Dec 25, 20256.616.646.586.636.630.30%6,357,355
Dec 24, 20256.576.626.566.616.610.61%6,358,232
Dec 23, 20256.566.596.556.576.57-7,046,497
Dec 22, 20256.566.586.556.576.570.15%6,348,200
Dec 19, 20256.546.586.526.566.560.31%7,857,318
Dec 18, 20256.516.556.506.546.540.15%7,076,048
Dec 17, 20256.506.546.456.536.530.46%7,816,243
Dec 16, 20256.556.566.466.506.50-0.76%10,426,520
Dec 15, 20256.546.576.536.556.550.31%5,591,760
Dec 12, 20256.526.556.526.536.530.15%5,854,835
Dec 11, 20256.566.586.526.526.52-0.61%7,286,438
Dec 10, 20256.546.576.526.566.560.15%7,528,610
Dec 9, 20256.616.626.546.556.55-1.06%9,239,500
Dec 8, 20256.666.676.616.626.62-0.60%7,536,452
Dec 5, 20256.666.666.606.666.66-9,592,400
Dec 4, 20256.656.676.646.666.660.15%8,684,599
Dec 3, 20256.636.676.616.656.650.45%11,128,610
Dec 2, 20256.606.626.586.626.620.15%6,073,662
Dec 1, 20256.596.626.586.616.610.46%7,976,504
Nov 28, 20256.576.596.546.586.580.15%5,747,684
Nov 27, 20256.576.596.556.576.57-6,295,503
Nov 26, 20256.576.616.566.576.570.15%6,931,340
Nov 25, 20256.556.596.546.566.560.31%8,471,986
Nov 24, 20256.576.626.516.546.54-0.46%14,985,090
Nov 21, 20256.706.726.566.576.57-2.23%21,639,560
Nov 20, 20256.756.786.716.726.72-0.15%12,279,390
Nov 19, 20256.766.796.716.736.73-0.74%12,627,570
Nov 18, 20256.846.876.766.786.78-1.02%17,774,330
Nov 17, 20256.966.966.826.856.85-1.72%23,736,700
Nov 14, 20256.887.006.876.976.971.16%30,979,840
Nov 13, 20256.906.946.836.896.89-0.29%18,572,000
Nov 12, 20256.887.016.876.916.910.58%33,553,620
Nov 11, 20256.876.896.846.876.870.15%14,958,050
Nov 10, 20256.836.866.806.866.860.29%13,445,310
Nov 7, 20256.866.896.836.846.84-0.15%21,934,990
Nov 6, 20256.786.886.786.856.851.03%29,477,290
Nov 5, 20256.746.806.726.786.780.30%12,213,090
Nov 4, 20256.806.836.736.766.76-0.59%14,737,310
Nov 3, 20256.706.826.706.806.801.19%22,708,820
Oct 31, 20256.726.736.696.726.72-13,830,060
Oct 30, 20256.766.776.716.726.72-0.74%16,459,030
Oct 29, 20256.746.796.696.776.770.30%20,933,860
Oct 28, 20256.796.806.746.756.75-0.59%19,384,310
Oct 27, 20256.786.826.736.796.79-0.29%29,540,230
Oct 24, 20256.936.966.786.816.81-4.08%63,460,900
Oct 23, 20256.927.196.917.107.104.41%84,618,530
Oct 22, 20256.856.886.776.806.80-1.16%22,236,600
Oct 21, 20256.946.946.826.886.88-0.43%35,675,080
Oct 20, 20256.776.926.706.916.912.37%38,523,160
Oct 17, 20256.776.866.736.756.75-0.30%23,501,790
Oct 16, 20256.826.826.746.776.77-0.73%16,689,630
Oct 15, 20256.836.856.776.826.82-0.44%23,833,290
Oct 14, 20256.756.896.736.856.851.78%34,446,400
Oct 13, 20256.676.746.646.736.73-1.17%18,685,840
Oct 10, 20256.726.826.696.816.811.19%27,687,920
Oct 9, 20256.626.736.626.736.731.66%20,605,570