Hangzhou Fortune Gas Cryogenic Group Co., Ltd. (SHA:603173)
China
· Delayed Price · Currency is CNY 43.04
-1.93 (-4.29%)
At close: Mar 9, 2026
SHA:603173 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 43.88 | 43.88 | 41.70 | 43.04 | 43.04 | -4.29% | 3,248,900 |
| Mar 6, 2026 | 45.20 | 46.18 | 44.80 | 44.97 | 44.97 | -1.06% | 2,354,600 |
| Mar 5, 2026 | 46.70 | 47.27 | 45.01 | 45.45 | 45.45 | -1.20% | 2,468,500 |
| Mar 4, 2026 | 45.78 | 46.97 | 45.62 | 46.00 | 46.00 | -0.22% | 1,889,800 |
| Mar 3, 2026 | 47.74 | 49.30 | 46.10 | 46.10 | 46.10 | -3.03% | 3,612,300 |
| Mar 2, 2026 | 49.74 | 50.18 | 46.16 | 47.54 | 47.54 | -5.56% | 6,148,400 |
| Feb 27, 2026 | 51.51 | 51.87 | 50.05 | 50.34 | 50.34 | -2.72% | 2,285,400 |
| Feb 26, 2026 | 50.22 | 52.00 | 50.22 | 51.75 | 51.75 | 3.29% | 2,362,690 |
| Feb 25, 2026 | 49.12 | 50.33 | 48.69 | 50.10 | 50.10 | 2.14% | 2,388,800 |
| Feb 24, 2026 | 48.76 | 49.57 | 48.53 | 49.05 | 49.05 | 0.86% | 1,790,188 |
| Feb 13, 2026 | 48.55 | 49.48 | 48.40 | 48.63 | 48.63 | 0.08% | 1,573,600 |
| Feb 12, 2026 | 48.07 | 48.75 | 47.41 | 48.59 | 48.59 | 1.19% | 1,761,702 |
| Feb 11, 2026 | 47.88 | 48.33 | 47.51 | 48.02 | 48.02 | 0.15% | 1,342,500 |
| Feb 10, 2026 | 47.70 | 48.17 | 47.60 | 47.95 | 47.95 | 0.21% | 996,100 |
| Feb 9, 2026 | 47.00 | 47.95 | 46.54 | 47.85 | 47.85 | 2.00% | 1,689,900 |
| Feb 6, 2026 | 46.29 | 47.85 | 45.90 | 46.91 | 46.91 | 1.21% | 1,525,600 |
| Feb 5, 2026 | 47.86 | 48.12 | 46.21 | 46.35 | 46.35 | -3.16% | 1,744,200 |
| Feb 4, 2026 | 47.95 | 48.37 | 47.45 | 47.86 | 47.86 | -0.60% | 1,990,800 |
| Feb 3, 2026 | 48.40 | 48.60 | 47.53 | 48.15 | 48.15 | 0.94% | 2,205,600 |
| Feb 2, 2026 | 48.12 | 49.64 | 47.70 | 47.70 | 47.70 | -1.24% | 3,846,602 |
| Jan 30, 2026 | 47.65 | 49.90 | 47.53 | 48.30 | 48.30 | 5.46% | 5,989,885 |
| Jan 29, 2026 | 44.31 | 47.30 | 44.20 | 45.80 | 45.80 | 2.55% | 3,097,480 |
| Jan 28, 2026 | 45.80 | 46.70 | 44.22 | 44.66 | 44.66 | -2.83% | 2,810,000 |
| Jan 27, 2026 | 46.92 | 47.11 | 44.90 | 45.96 | 45.96 | -2.32% | 2,506,513 |
| Jan 26, 2026 | 48.11 | 48.59 | 46.63 | 47.05 | 47.05 | -3.17% | 2,909,600 |
| Jan 23, 2026 | 48.73 | 49.14 | 47.70 | 48.59 | 48.59 | -1.00% | 2,507,688 |
| Jan 22, 2026 | 48.88 | 49.69 | 48.00 | 49.08 | 49.08 | 0.41% | 2,450,805 |
| Jan 21, 2026 | 48.76 | 49.03 | 47.30 | 48.88 | 48.88 | -0.75% | 3,271,054 |
| Jan 20, 2026 | 47.00 | 50.19 | 46.50 | 49.25 | 49.25 | 5.62% | 4,451,622 |
| Jan 19, 2026 | 45.80 | 47.29 | 45.76 | 46.63 | 46.63 | 1.86% | 2,465,800 |
| Jan 16, 2026 | 45.45 | 46.08 | 45.00 | 45.78 | 45.78 | 1.28% | 1,887,600 |
| Jan 15, 2026 | 44.27 | 45.68 | 44.08 | 45.20 | 45.20 | 1.44% | 1,983,500 |
| Jan 14, 2026 | 45.42 | 45.76 | 44.00 | 44.56 | 44.56 | -1.87% | 3,486,478 |
| Jan 13, 2026 | 45.45 | 46.60 | 44.54 | 45.41 | 45.41 | 0.11% | 2,919,747 |
| Jan 12, 2026 | 45.50 | 45.68 | 44.20 | 45.36 | 45.36 | 0.38% | 3,614,359 |
| Jan 9, 2026 | 43.61 | 45.20 | 43.50 | 45.19 | 45.19 | 3.65% | 3,835,200 |
| Jan 8, 2026 | 43.45 | 44.28 | 43.19 | 43.60 | 43.60 | 0.32% | 2,328,759 |
| Jan 7, 2026 | 42.70 | 43.66 | 42.53 | 43.46 | 43.46 | 1.64% | 2,791,888 |
| Jan 6, 2026 | 42.75 | 43.11 | 42.39 | 42.76 | 42.76 | -0.49% | 2,693,766 |
| Jan 5, 2026 | 43.18 | 43.85 | 42.95 | 42.97 | 42.97 | 0.35% | 2,253,625 |
| Dec 31, 2025 | 43.20 | 43.39 | 42.50 | 42.82 | 42.82 | -0.88% | 1,652,420 |
| Dec 30, 2025 | 43.15 | 44.00 | 42.90 | 43.20 | 43.20 | 0.23% | 2,494,537 |
| Dec 29, 2025 | 43.35 | 43.35 | 42.59 | 43.10 | 43.10 | -0.62% | 2,102,142 |
| Dec 26, 2025 | 42.01 | 43.56 | 41.81 | 43.37 | 43.37 | 2.55% | 3,996,942 |
| Dec 25, 2025 | 41.08 | 42.43 | 40.81 | 42.29 | 42.29 | 2.70% | 2,731,500 |
| Dec 24, 2025 | 40.65 | 41.35 | 40.24 | 41.18 | 41.18 | 1.60% | 2,164,800 |
| Dec 23, 2025 | 40.90 | 40.97 | 40.26 | 40.53 | 40.53 | -0.86% | 1,920,143 |
| Dec 22, 2025 | 41.32 | 41.64 | 40.61 | 40.88 | 40.88 | -0.58% | 2,503,042 |
| Dec 19, 2025 | 40.07 | 41.12 | 40.01 | 41.12 | 41.12 | 3.06% | 2,210,264 |
| Dec 18, 2025 | 40.81 | 40.87 | 39.89 | 39.90 | 39.90 | -2.73% | 2,470,902 |
| Dec 17, 2025 | 40.21 | 41.19 | 39.99 | 41.02 | 41.02 | 1.28% | 2,729,836 |
| Dec 16, 2025 | 42.35 | 42.96 | 40.50 | 40.50 | 40.50 | -4.88% | 3,869,806 |
| Dec 15, 2025 | 42.09 | 43.75 | 41.69 | 42.58 | 42.58 | -0.49% | 5,611,000 |
| Dec 12, 2025 | 40.74 | 42.83 | 40.15 | 42.79 | 42.79 | 4.95% | 6,705,669 |
| Dec 11, 2025 | 39.70 | 41.25 | 38.89 | 40.77 | 40.77 | 3.69% | 6,762,761 |
| Dec 10, 2025 | 38.82 | 39.35 | 38.30 | 39.32 | 39.32 | 2.29% | 2,394,920 |
| Dec 9, 2025 | 38.31 | 39.10 | 38.31 | 38.44 | 38.44 | -0.18% | 1,793,300 |
| Dec 8, 2025 | 38.28 | 38.93 | 38.17 | 38.51 | 38.51 | 0.92% | 1,960,641 |
| Dec 5, 2025 | 37.70 | 38.20 | 37.38 | 38.16 | 38.16 | 0.98% | 999,914 |
| Dec 4, 2025 | 37.75 | 38.25 | 37.53 | 37.79 | 37.79 | -0.34% | 1,076,370 |
| Dec 3, 2025 | 37.99 | 38.31 | 37.71 | 37.92 | 37.92 | -0.21% | 1,154,070 |
| Dec 2, 2025 | 38.30 | 38.34 | 37.92 | 38.00 | 38.00 | -0.63% | 968,800 |
| Dec 1, 2025 | 38.38 | 38.52 | 38.15 | 38.24 | 38.24 | -0.52% | 1,242,800 |
| Nov 28, 2025 | 38.02 | 38.85 | 37.86 | 38.44 | 38.44 | 1.16% | 2,217,900 |
| Nov 27, 2025 | 38.00 | 38.34 | 37.63 | 38.00 | 38.00 | 0.48% | 951,000 |
| Nov 26, 2025 | 38.01 | 38.30 | 37.78 | 37.82 | 37.82 | -0.63% | 954,100 |
| Nov 25, 2025 | 37.90 | 38.56 | 37.67 | 38.06 | 38.06 | 1.12% | 1,417,071 |
| Nov 24, 2025 | 37.08 | 37.97 | 36.85 | 37.64 | 37.64 | 2.06% | 1,644,500 |
| Nov 21, 2025 | 38.08 | 38.34 | 36.88 | 36.88 | 36.88 | -3.61% | 2,307,400 |
| Nov 20, 2025 | 38.78 | 39.44 | 38.07 | 38.26 | 38.26 | -1.01% | 1,661,700 |
| Nov 19, 2025 | 39.47 | 39.58 | 38.40 | 38.65 | 38.65 | -2.05% | 2,376,663 |
| Nov 18, 2025 | 38.83 | 40.28 | 38.71 | 39.46 | 39.46 | 1.23% | 3,108,358 |
| Nov 17, 2025 | 40.40 | 40.43 | 38.90 | 38.98 | 38.98 | -3.30% | 2,456,435 |
| Nov 14, 2025 | 40.20 | 41.12 | 40.01 | 40.31 | 40.31 | -0.22% | 2,212,520 |
| Nov 13, 2025 | 39.85 | 40.50 | 39.33 | 40.40 | 40.40 | 1.99% | 2,430,800 |
| Nov 12, 2025 | 39.88 | 39.90 | 39.43 | 39.61 | 39.61 | -0.88% | 1,982,220 |
| Nov 11, 2025 | 40.19 | 40.30 | 39.81 | 39.96 | 39.96 | -0.67% | 1,847,000 |
| Nov 10, 2025 | 40.23 | 40.51 | 40.07 | 40.23 | 40.23 | -0.20% | 2,081,960 |
| Nov 7, 2025 | 39.88 | 40.55 | 39.81 | 40.31 | 40.31 | 0.15% | 2,143,460 |
| Nov 6, 2025 | 40.00 | 40.39 | 39.88 | 40.25 | 40.25 | 0.25% | 2,642,100 |
| Nov 5, 2025 | 38.88 | 40.59 | 38.74 | 40.15 | 40.15 | 2.37% | 3,689,020 |
| Nov 4, 2025 | 40.41 | 40.47 | 38.93 | 39.22 | 39.22 | -2.99% | 3,347,540 |
| Nov 3, 2025 | 41.90 | 42.28 | 39.38 | 40.43 | 40.43 | -3.58% | 5,831,120 |
| Oct 31, 2025 | 41.96 | 42.68 | 41.65 | 41.93 | 41.93 | -0.02% | 2,829,182 |
| Oct 30, 2025 | 43.01 | 43.39 | 41.82 | 41.94 | 41.94 | -2.49% | 3,951,751 |
| Oct 29, 2025 | 43.10 | 43.89 | 41.95 | 43.01 | 43.01 | -3.50% | 5,808,782 |
| Oct 28, 2025 | 46.28 | 47.06 | 44.02 | 44.57 | 44.57 | -3.94% | 4,273,232 |
| Oct 27, 2025 | 45.61 | 46.50 | 45.50 | 46.40 | 46.40 | 1.98% | 3,516,488 |
| Oct 24, 2025 | 46.22 | 46.70 | 45.45 | 45.50 | 45.50 | -1.13% | 2,765,800 |
| Oct 23, 2025 | 46.42 | 46.77 | 45.35 | 46.02 | 46.02 | -1.60% | 1,563,700 |
| Oct 22, 2025 | 45.97 | 47.00 | 45.35 | 46.77 | 46.77 | 1.26% | 1,879,500 |
| Oct 21, 2025 | 46.70 | 47.10 | 45.52 | 46.19 | 46.19 | -0.86% | 2,632,900 |
| Oct 20, 2025 | 45.70 | 47.12 | 45.60 | 46.59 | 46.59 | 2.92% | 2,347,200 |
| Oct 17, 2025 | 49.26 | 49.80 | 44.96 | 45.27 | 45.27 | -9.17% | 4,835,701 |
| Oct 16, 2025 | 51.89 | 52.11 | 49.75 | 49.84 | 49.84 | -4.15% | 2,431,300 |
| Oct 15, 2025 | 51.46 | 52.11 | 50.68 | 52.00 | 52.00 | 0.78% | 1,809,100 |
| Oct 14, 2025 | 52.67 | 54.89 | 51.38 | 51.60 | 51.60 | -1.58% | 2,679,000 |
| Oct 13, 2025 | 51.79 | 52.70 | 50.60 | 52.43 | 52.43 | -2.73% | 3,427,980 |
| Oct 10, 2025 | 51.70 | 55.28 | 51.01 | 53.90 | 53.90 | 4.68% | 4,890,135 |
| Oct 9, 2025 | 50.44 | 52.00 | 50.43 | 51.49 | 51.49 | 2.28% | 2,866,335 |