Shenzhen Gas Corporation Ltd. (SHA:601139)
China
· Delayed Price · Currency is CNY 7.05
-0.03 (-0.42%)
Apr 29, 2026, 3:00 PM CST
Shenzhen Gas Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.05 | 7.09 | 6.94 | 7.06 | - | -0.28% | 20,812,300 |
| Apr 28, 2026 | 7.01 | 7.10 | 6.97 | 7.08 | 7.08 | 1.00% | 23,012,600 |
| Apr 27, 2026 | 7.01 | 7.10 | 6.93 | 7.01 | 7.01 | -0.71% | 18,778,180 |
| Apr 24, 2026 | 7.10 | 7.15 | 7.01 | 7.06 | 7.06 | -0.56% | 23,058,190 |
| Apr 23, 2026 | 6.92 | 7.13 | 6.92 | 7.10 | 7.10 | 2.31% | 29,879,990 |
| Apr 22, 2026 | 6.91 | 6.99 | 6.91 | 6.94 | 6.94 | -0.57% | 17,166,390 |
| Apr 21, 2026 | 6.82 | 7.02 | 6.82 | 6.98 | 6.98 | 1.75% | 27,317,050 |
| Apr 20, 2026 | 6.80 | 6.88 | 6.76 | 6.86 | 6.86 | 0.88% | 27,331,980 |
| Apr 17, 2026 | 6.87 | 6.93 | 6.79 | 6.80 | 6.80 | -1.02% | 17,830,970 |
| Apr 16, 2026 | 6.84 | 6.89 | 6.79 | 6.87 | 6.87 | 0.29% | 21,741,690 |
| Apr 15, 2026 | 7.07 | 7.08 | 6.83 | 6.85 | 6.85 | -3.66% | 40,947,260 |
| Apr 14, 2026 | 7.22 | 7.22 | 7.05 | 7.11 | 7.11 | -1.93% | 24,957,690 |
| Apr 13, 2026 | 7.25 | 7.32 | 7.08 | 7.25 | 7.25 | 0.14% | 25,850,529 |
| Apr 10, 2026 | 7.20 | 7.33 | 7.20 | 7.24 | 7.24 | - | 23,225,230 |
| Apr 9, 2026 | 7.17 | 7.28 | 7.13 | 7.24 | 7.24 | 1.12% | 32,221,480 |
| Apr 8, 2026 | 7.00 | 7.17 | 6.95 | 7.16 | 7.16 | -0.28% | 34,196,325 |
| Apr 7, 2026 | 6.98 | 7.20 | 6.88 | 7.18 | 7.18 | 2.57% | 30,979,652 |
| Apr 3, 2026 | 7.24 | 7.26 | 6.97 | 7.00 | 7.00 | -3.45% | 30,767,250 |
| Apr 2, 2026 | 7.15 | 7.32 | 7.14 | 7.25 | 7.25 | 0.97% | 32,590,890 |
| Apr 1, 2026 | 7.08 | 7.25 | 7.05 | 7.18 | 7.18 | 1.70% | 37,075,676 |
| Mar 31, 2026 | 7.21 | 7.37 | 7.04 | 7.06 | 7.06 | -2.89% | 51,482,227 |
| Mar 30, 2026 | 7.34 | 7.41 | 7.07 | 7.27 | 7.27 | -1.22% | 56,684,980 |
| Mar 27, 2026 | 7.29 | 7.48 | 7.23 | 7.36 | 7.36 | 0.14% | 54,509,067 |
| Mar 26, 2026 | 7.38 | 7.43 | 7.21 | 7.35 | 7.35 | -0.81% | 59,914,770 |
| Mar 25, 2026 | 7.30 | 7.55 | 7.10 | 7.41 | 7.41 | -0.94% | 81,690,047 |
| Mar 24, 2026 | 7.59 | 7.60 | 7.32 | 7.48 | 7.48 | -1.32% | 70,614,710 |
| Mar 23, 2026 | 7.70 | 7.94 | 7.50 | 7.58 | 7.58 | -3.81% | 92,074,600 |
| Mar 20, 2026 | 7.40 | 8.00 | 7.30 | 7.88 | 7.88 | 4.23% | 122,287,700 |
| Mar 19, 2026 | 7.35 | 7.70 | 7.28 | 7.56 | 7.56 | 4.85% | 100,623,300 |
| Mar 18, 2026 | 7.28 | 7.38 | 7.16 | 7.21 | 7.21 | -0.83% | 37,236,336 |
| Mar 17, 2026 | 7.47 | 7.49 | 7.25 | 7.27 | 7.27 | -2.94% | 41,505,770 |
| Mar 16, 2026 | 7.65 | 7.80 | 7.48 | 7.49 | 7.49 | -2.09% | 44,615,660 |
| Mar 13, 2026 | 7.71 | 7.91 | 7.62 | 7.65 | 7.65 | -2.30% | 68,966,900 |
| Mar 12, 2026 | 7.29 | 7.96 | 7.27 | 7.83 | 7.83 | 8.15% | 123,665,300 |
| Mar 11, 2026 | 7.13 | 7.27 | 7.07 | 7.24 | 7.24 | 1.40% | 37,563,330 |
| Mar 10, 2026 | 7.00 | 7.39 | 7.00 | 7.14 | 7.14 | -1.24% | 52,889,768 |
| Mar 9, 2026 | 7.44 | 7.63 | 7.22 | 7.23 | 7.23 | 2.55% | 108,615,993 |
| Mar 6, 2026 | 6.94 | 7.11 | 6.80 | 7.05 | 7.05 | 0.57% | 66,700,060 |
| Mar 5, 2026 | 7.18 | 7.22 | 6.91 | 7.01 | 7.01 | -3.97% | 86,054,170 |
| Mar 4, 2026 | 7.95 | 7.95 | 7.08 | 7.30 | 7.30 | -7.24% | 130,517,600 |
| Mar 3, 2026 | 7.27 | 7.87 | 7.26 | 7.87 | 7.87 | 10.07% | 173,520,600 |
| Mar 2, 2026 | 7.08 | 7.16 | 6.97 | 7.15 | 7.15 | 2.73% | 44,255,250 |
| Feb 27, 2026 | 6.89 | 6.97 | 6.88 | 6.96 | 6.96 | 1.02% | 15,070,130 |
| Feb 26, 2026 | 6.89 | 6.91 | 6.84 | 6.89 | 6.89 | 0.15% | 10,642,500 |
| Feb 25, 2026 | 6.85 | 6.94 | 6.84 | 6.88 | 6.88 | 0.73% | 17,683,250 |
| Feb 24, 2026 | 6.78 | 6.87 | 6.77 | 6.83 | 6.83 | 1.49% | 18,878,530 |
| Feb 13, 2026 | 6.85 | 6.86 | 6.72 | 6.73 | 6.73 | -1.75% | 14,856,960 |
| Feb 12, 2026 | 6.90 | 6.92 | 6.82 | 6.85 | 6.85 | -0.58% | 12,113,090 |
| Feb 11, 2026 | 6.82 | 6.90 | 6.81 | 6.89 | 6.89 | 1.03% | 14,868,980 |
| Feb 10, 2026 | 6.86 | 6.86 | 6.82 | 6.82 | 6.82 | -0.44% | 9,694,220 |
| Feb 9, 2026 | 6.83 | 6.86 | 6.81 | 6.85 | 6.85 | 0.74% | 13,245,010 |
| Feb 6, 2026 | 6.78 | 6.87 | 6.75 | 6.80 | 6.80 | - | 11,529,120 |
| Feb 5, 2026 | 6.84 | 6.84 | 6.74 | 6.80 | 6.80 | -0.58% | 15,092,190 |
| Feb 4, 2026 | 6.69 | 6.85 | 6.68 | 6.84 | 6.84 | 2.09% | 20,532,900 |
| Feb 3, 2026 | 6.76 | 6.80 | 6.67 | 6.70 | 6.70 | -0.30% | 25,960,159 |
| Feb 2, 2026 | 6.85 | 6.92 | 6.72 | 6.72 | 6.72 | -2.47% | 24,042,860 |
| Jan 30, 2026 | 6.91 | 6.95 | 6.78 | 6.89 | 6.89 | -0.43% | 20,226,741 |
| Jan 29, 2026 | 6.92 | 6.96 | 6.84 | 6.92 | 6.92 | - | 23,897,300 |
| Jan 28, 2026 | 6.82 | 6.93 | 6.79 | 6.92 | 6.92 | 1.76% | 24,026,540 |
| Jan 27, 2026 | 6.94 | 6.95 | 6.76 | 6.80 | 6.80 | -2.02% | 20,996,120 |
| Jan 26, 2026 | 6.87 | 6.94 | 6.84 | 6.94 | 6.94 | 1.02% | 27,730,548 |
| Jan 23, 2026 | 6.88 | 6.89 | 6.83 | 6.87 | 6.87 | -0.15% | 16,270,480 |
| Jan 22, 2026 | 6.81 | 6.90 | 6.79 | 6.88 | 6.88 | 1.33% | 23,853,960 |
| Jan 21, 2026 | 6.80 | 6.82 | 6.75 | 6.79 | 6.79 | - | 11,474,690 |
| Jan 20, 2026 | 6.80 | 6.82 | 6.73 | 6.79 | 6.79 | 0.59% | 18,048,500 |
| Jan 19, 2026 | 6.67 | 6.75 | 6.64 | 6.75 | 6.75 | 1.20% | 13,871,290 |
| Jan 16, 2026 | 6.71 | 6.74 | 6.65 | 6.67 | 6.67 | -0.60% | 11,841,078 |
| Jan 15, 2026 | 6.68 | 6.72 | 6.66 | 6.71 | 6.71 | 0.30% | 13,831,700 |
| Jan 14, 2026 | 6.71 | 6.75 | 6.63 | 6.69 | 6.69 | -0.45% | 18,500,863 |
| Jan 13, 2026 | 6.71 | 6.74 | 6.69 | 6.72 | 6.72 | - | 17,360,580 |
| Jan 12, 2026 | 6.69 | 6.72 | 6.65 | 6.72 | 6.72 | 1.20% | 19,399,090 |
| Jan 9, 2026 | 6.64 | 6.65 | 6.61 | 6.64 | 6.64 | 0.15% | 11,864,662 |
| Jan 8, 2026 | 6.62 | 6.64 | 6.60 | 6.63 | 6.63 | 0.15% | 8,063,680 |
| Jan 7, 2026 | 6.66 | 6.68 | 6.61 | 6.62 | 6.62 | -0.60% | 7,683,266 |
| Jan 6, 2026 | 6.62 | 6.66 | 6.61 | 6.66 | 6.66 | 0.60% | 8,867,700 |
| Jan 5, 2026 | 6.62 | 6.63 | 6.60 | 6.62 | 6.62 | 0.30% | 8,262,416 |
| Dec 31, 2025 | 6.60 | 6.62 | 6.59 | 6.60 | 6.60 | 0.15% | 5,858,090 |
| Dec 30, 2025 | 6.64 | 6.65 | 6.58 | 6.59 | 6.59 | -0.90% | 9,078,100 |
| Dec 29, 2025 | 6.65 | 6.69 | 6.63 | 6.65 | 6.65 | - | 10,493,250 |
| Dec 26, 2025 | 6.63 | 6.65 | 6.61 | 6.65 | 6.65 | 0.30% | 8,642,217 |
| Dec 25, 2025 | 6.61 | 6.64 | 6.58 | 6.63 | 6.63 | 0.30% | 6,357,355 |
| Dec 24, 2025 | 6.57 | 6.62 | 6.56 | 6.61 | 6.61 | 0.61% | 6,358,232 |
| Dec 23, 2025 | 6.56 | 6.59 | 6.55 | 6.57 | 6.57 | - | 7,046,497 |
| Dec 22, 2025 | 6.56 | 6.58 | 6.55 | 6.57 | 6.57 | 0.15% | 6,348,200 |
| Dec 19, 2025 | 6.54 | 6.58 | 6.52 | 6.56 | 6.56 | 0.31% | 7,857,318 |
| Dec 18, 2025 | 6.51 | 6.55 | 6.50 | 6.54 | 6.54 | 0.15% | 7,076,048 |
| Dec 17, 2025 | 6.50 | 6.54 | 6.45 | 6.53 | 6.53 | 0.46% | 7,816,243 |
| Dec 16, 2025 | 6.55 | 6.56 | 6.46 | 6.50 | 6.50 | -0.76% | 10,426,520 |
| Dec 15, 2025 | 6.54 | 6.57 | 6.53 | 6.55 | 6.55 | 0.31% | 5,591,760 |
| Dec 12, 2025 | 6.52 | 6.55 | 6.52 | 6.53 | 6.53 | 0.15% | 5,854,835 |
| Dec 11, 2025 | 6.56 | 6.58 | 6.52 | 6.52 | 6.52 | -0.61% | 7,286,438 |
| Dec 10, 2025 | 6.54 | 6.57 | 6.52 | 6.56 | 6.56 | 0.15% | 7,528,610 |
| Dec 9, 2025 | 6.61 | 6.62 | 6.54 | 6.55 | 6.55 | -1.06% | 9,239,500 |
| Dec 8, 2025 | 6.66 | 6.67 | 6.61 | 6.62 | 6.62 | -0.60% | 7,536,452 |
| Dec 5, 2025 | 6.66 | 6.66 | 6.60 | 6.66 | 6.66 | - | 9,592,400 |
| Dec 4, 2025 | 6.65 | 6.67 | 6.64 | 6.66 | 6.66 | 0.15% | 8,684,599 |
| Dec 3, 2025 | 6.63 | 6.67 | 6.61 | 6.65 | 6.65 | 0.45% | 11,128,610 |
| Dec 2, 2025 | 6.60 | 6.62 | 6.58 | 6.62 | 6.62 | 0.15% | 6,073,662 |
| Dec 1, 2025 | 6.59 | 6.62 | 6.58 | 6.61 | 6.61 | 0.46% | 7,976,504 |
| Nov 28, 2025 | 6.57 | 6.59 | 6.54 | 6.58 | 6.58 | 0.15% | 5,747,684 |