Skip to main content
Chengdu Gas Group Corporation Ltd. (SHA:603053)
China flag China · Delayed Price · Currency is CNY
10.23
-0.08 (-0.78%)
At close: Mar 9, 2026

SHA:603053 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610.6510.7910.1910.2310.23-0.78%15,479,188
Mar 6, 202610.3010.3410.1110.3110.31-0.48%9,427,338
Mar 5, 202610.5310.7810.2510.3610.36-2.26%17,038,230
Mar 4, 202611.1911.2210.3610.6010.60-6.44%29,364,860
Mar 3, 202610.4711.3310.4711.3311.3310.00%40,294,543
Mar 2, 202610.0310.3710.0310.3010.301.78%7,516,245
Feb 27, 202610.0110.139.9910.1210.121.10%3,461,500
Feb 26, 202610.0110.089.9310.0110.01-0.10%2,496,300
Feb 25, 20269.9910.119.9610.0210.02-0.10%3,187,100
Feb 24, 20269.8810.049.8710.0310.031.72%2,309,500
Feb 13, 20269.939.999.849.869.86-0.60%2,344,800
Feb 12, 202610.1110.149.929.929.92-1.88%3,206,200
Feb 11, 202610.1010.1310.0510.1110.110.10%1,517,200
Feb 10, 202610.1610.1610.0510.1010.10-0.49%1,927,669
Feb 9, 202610.1310.1810.1210.1510.150.30%2,368,700
Feb 6, 202610.1210.1810.0510.1210.120.30%2,036,305
Feb 5, 202610.1310.1710.0510.0910.09-0.49%2,581,800
Feb 4, 202610.0410.2010.0310.1410.141.20%3,660,369
Feb 3, 202610.0910.149.9310.0210.02-0.40%4,785,969
Feb 2, 202610.2010.2910.0510.0610.06-2.33%3,872,979
Jan 30, 202610.2510.4010.1310.3010.30-3,884,238
Jan 29, 202610.3410.4210.2410.3010.30-0.58%4,951,800
Jan 28, 202610.2410.4210.2010.3610.361.17%4,861,638
Jan 27, 202610.4410.4910.1910.2410.24-1.92%5,653,500
Jan 26, 202610.3210.5410.2210.4410.440.87%8,493,200
Jan 23, 202610.2210.7010.1010.3510.351.17%12,169,370
Jan 22, 202610.0910.2710.0510.2310.231.59%6,310,200
Jan 21, 202610.1510.2110.0510.0710.07-0.20%3,603,743
Jan 20, 202610.0910.2410.0310.0910.090.50%5,278,400
Jan 19, 20269.8910.049.8710.0410.041.72%5,185,748
Jan 16, 20269.959.979.869.879.87-0.70%2,763,348
Jan 15, 20269.879.949.849.949.940.61%2,109,298
Jan 14, 20269.929.979.829.889.88-0.30%3,665,879
Jan 13, 20269.919.979.839.919.91-0.10%3,538,187
Jan 12, 20269.859.939.859.929.920.51%4,199,800
Jan 9, 20269.789.909.789.879.871.02%3,721,469
Jan 8, 20269.739.789.689.779.770.31%1,990,053
Jan 7, 20269.789.799.719.749.74-0.41%2,182,764
Jan 6, 20269.739.809.739.789.780.51%2,140,069
Jan 5, 20269.619.739.619.739.731.35%2,403,700
Dec 31, 20259.589.649.569.609.600.21%1,828,400
Dec 30, 20259.689.699.559.589.58-1.03%3,278,900
Dec 29, 20259.819.829.689.689.68-1.43%3,442,000
Dec 26, 20259.869.939.829.829.82-1.01%2,732,600
Dec 25, 20259.9010.109.899.929.921.12%5,012,500
Dec 24, 20259.739.819.739.819.810.72%1,765,400
Dec 23, 20259.869.869.739.749.74-1.02%2,089,000
Dec 22, 20259.899.899.829.849.84-0.20%1,849,300
Dec 19, 20259.789.869.779.869.860.72%2,379,500
Dec 18, 20259.719.839.719.799.790.31%1,638,500
Dec 17, 20259.679.779.679.769.760.21%2,334,900
Dec 16, 20259.839.839.679.749.74-0.51%2,337,100
Dec 15, 20259.819.849.739.799.790.20%1,743,900
Dec 12, 20259.729.829.679.779.770.83%2,874,669
Dec 11, 20259.849.849.689.699.69-1.42%2,343,160
Dec 10, 20259.759.859.759.839.830.31%2,401,400
Dec 9, 20259.919.959.789.809.80-1.51%2,717,400
Dec 8, 20259.9510.009.909.959.95-0.10%2,330,922
Dec 5, 20259.909.979.779.969.960.61%2,945,800
Dec 4, 20259.969.999.859.909.90-0.60%3,144,269
Dec 3, 202510.0010.039.939.969.96-0.20%2,346,700
Dec 2, 20259.9710.019.909.989.98-0.40%2,443,100
Dec 1, 202510.0510.109.9810.0210.02-0.20%2,653,000
Nov 28, 20259.9910.049.9210.0410.040.40%1,709,700
Nov 27, 20259.9810.069.9110.0010.000.50%2,589,100
Nov 26, 202510.0410.129.949.959.95-1.09%2,485,369
Nov 25, 20259.9310.119.9310.0610.061.11%3,222,969
Nov 24, 202510.0010.109.889.959.95-0.40%4,313,000
Nov 21, 202510.2810.389.949.999.99-3.29%5,856,869
Nov 20, 202510.3910.5010.2710.3310.33-0.29%4,019,069
Nov 19, 202510.8310.8410.3110.3610.36-4.69%10,323,210
Nov 18, 202510.7711.0710.7010.8710.870.46%9,867,421
Nov 17, 202510.9410.9610.7310.8210.82-0.92%6,965,200
Nov 14, 202510.5011.0010.5010.9210.923.61%16,372,770
Nov 13, 202510.6810.7110.4210.5410.54-1.59%7,433,544
Nov 12, 202510.7510.8510.6910.7110.71-0.37%5,719,169
Nov 11, 202510.6910.8110.6610.7510.750.66%4,328,776
Nov 10, 202510.7810.7910.6110.6810.68-0.74%4,487,521
Nov 7, 202510.7110.8410.6710.7610.760.28%4,887,100
Nov 6, 202510.6810.7410.6210.7310.730.28%3,841,100
Nov 5, 202510.6010.7110.5210.7010.700.28%4,467,344
Nov 4, 202510.7610.8010.5910.6710.67-0.74%4,827,184
Nov 3, 202510.6910.7510.6210.7510.750.94%5,013,821
Oct 31, 202510.6110.6910.5610.6510.650.28%3,837,244
Oct 30, 202510.7610.8410.6010.6210.62-1.21%6,839,769
Oct 29, 202510.6910.7710.5910.7510.750.37%5,231,517
Oct 28, 202510.8810.9110.7010.7110.71-1.56%6,702,916
Oct 27, 202510.8310.9410.8210.8810.88-6,121,898
Oct 24, 202510.9710.9710.8310.8810.88-1.00%6,182,138
Oct 23, 202511.0711.1010.9010.9910.99-0.99%7,177,400
Oct 22, 202511.1111.2110.9811.1011.10-0.72%10,106,540
Oct 21, 202511.5111.5111.1411.1811.18-3.87%16,482,860
Oct 20, 202511.3511.7011.2611.6311.632.02%22,693,300
Oct 17, 202510.8511.6010.7711.4011.405.17%23,195,230
Oct 16, 202511.0011.0610.7710.8410.84-1.99%8,346,200
Oct 15, 202511.2011.2010.9311.0611.06-0.36%10,047,050
Oct 14, 202510.7311.1510.7211.1011.102.87%16,133,390
Oct 13, 202510.6510.8510.5610.7910.79-0.92%10,526,910
Oct 10, 202510.4311.0010.3610.8910.894.51%14,622,740
Oct 9, 202510.3810.5310.3310.4210.420.19%4,429,800