Peric Special Gases Co., Ltd. (SHA:688146)
China
· Delayed Price · Currency is CNY 44.14
-1.39 (-3.05%)
At close: Mar 9, 2026
Peric Special Gases Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.08 | 45.10 | 42.90 | 44.14 | 44.14 | -3.05% | 7,039,872 |
| Mar 6, 2026 | 45.35 | 46.12 | 44.72 | 45.53 | 45.53 | 0.18% | 4,895,219 |
| Mar 5, 2026 | 46.06 | 46.96 | 44.81 | 45.45 | 45.45 | 0.49% | 6,537,846 |
| Mar 4, 2026 | 46.06 | 47.44 | 44.90 | 45.23 | 45.23 | -3.21% | 7,775,038 |
| Mar 3, 2026 | 48.50 | 49.17 | 46.63 | 46.73 | 46.73 | -3.83% | 9,270,894 |
| Mar 2, 2026 | 48.96 | 49.48 | 48.15 | 48.59 | 48.59 | - | 8,941,128 |
| Feb 27, 2026 | 48.89 | 49.20 | 47.61 | 48.59 | 48.59 | -1.40% | 7,342,383 |
| Feb 26, 2026 | 48.65 | 49.50 | 47.82 | 49.28 | 49.28 | -3.32% | 13,522,870 |
| Feb 25, 2026 | 44.66 | 50.97 | 44.66 | 50.97 | 50.97 | 14.13% | 19,282,437 |
| Feb 24, 2026 | 44.80 | 45.35 | 44.00 | 44.66 | 44.66 | 1.87% | 4,885,422 |
| Feb 13, 2026 | 44.50 | 45.35 | 43.84 | 43.84 | 43.84 | -1.48% | 5,118,404 |
| Feb 12, 2026 | 44.17 | 44.78 | 44.10 | 44.50 | 44.50 | 0.36% | 3,646,740 |
| Feb 11, 2026 | 44.66 | 45.36 | 44.19 | 44.34 | 44.34 | -0.78% | 3,706,291 |
| Feb 10, 2026 | 44.68 | 45.49 | 44.30 | 44.69 | 44.69 | 0.56% | 5,971,976 |
| Feb 9, 2026 | 45.58 | 46.55 | 44.13 | 44.44 | 44.44 | 5.76% | 8,522,788 |
| Feb 6, 2026 | 42.24 | 42.75 | 41.64 | 42.02 | 42.02 | -0.66% | 3,472,006 |
| Feb 5, 2026 | 42.10 | 42.44 | 41.13 | 42.30 | 42.30 | -0.19% | 3,446,391 |
| Feb 4, 2026 | 42.94 | 43.19 | 41.93 | 42.38 | 42.38 | -2.19% | 3,408,471 |
| Feb 3, 2026 | 42.80 | 43.44 | 42.39 | 43.33 | 43.33 | 2.43% | 3,633,377 |
| Feb 2, 2026 | 44.85 | 45.49 | 42.30 | 42.30 | 42.30 | -6.44% | 5,510,937 |
| Jan 30, 2026 | 45.89 | 46.59 | 44.28 | 45.21 | 45.21 | -1.61% | 4,987,558 |
| Jan 29, 2026 | 48.26 | 48.50 | 45.92 | 45.95 | 45.95 | -5.16% | 5,320,502 |
| Jan 28, 2026 | 48.00 | 48.95 | 47.67 | 48.45 | 48.45 | 0.85% | 6,113,831 |
| Jan 27, 2026 | 47.08 | 48.30 | 46.27 | 48.04 | 48.04 | 1.37% | 6,075,542 |
| Jan 26, 2026 | 47.89 | 48.30 | 46.80 | 47.39 | 47.39 | -2.17% | 6,454,961 |
| Jan 23, 2026 | 48.29 | 48.85 | 47.91 | 48.44 | 48.44 | 0.81% | 6,184,946 |
| Jan 22, 2026 | 49.84 | 50.10 | 47.70 | 48.05 | 48.05 | -2.67% | 8,074,366 |
| Jan 21, 2026 | 47.02 | 49.90 | 46.93 | 49.37 | 49.37 | 4.16% | 9,910,734 |
| Jan 20, 2026 | 48.25 | 48.50 | 46.72 | 47.40 | 47.40 | -2.45% | 8,372,632 |
| Jan 19, 2026 | 48.42 | 51.18 | 48.20 | 48.59 | 48.59 | 4.11% | 16,037,290 |
| Jan 16, 2026 | 45.83 | 47.19 | 45.30 | 46.67 | 46.67 | 3.57% | 9,904,790 |
| Jan 15, 2026 | 43.02 | 45.40 | 42.77 | 45.06 | 45.06 | 3.92% | 8,788,686 |
| Jan 14, 2026 | 43.58 | 44.64 | 42.92 | 43.36 | 43.36 | -0.50% | 6,992,765 |
| Jan 13, 2026 | 45.02 | 45.40 | 43.51 | 43.58 | 43.58 | -3.75% | 7,615,055 |
| Jan 12, 2026 | 44.59 | 45.47 | 44.12 | 45.28 | 45.28 | 1.39% | 9,375,749 |
| Jan 9, 2026 | 45.28 | 45.44 | 44.06 | 44.66 | 44.66 | -1.85% | 10,434,550 |
| Jan 8, 2026 | 46.21 | 48.50 | 44.88 | 45.50 | 45.50 | 1.59% | 14,607,960 |
| Jan 7, 2026 | 43.39 | 45.40 | 43.21 | 44.79 | 44.79 | 5.21% | 13,719,300 |
| Jan 6, 2026 | 42.30 | 43.20 | 42.01 | 42.57 | 42.57 | 0.92% | 5,944,651 |
| Jan 5, 2026 | 40.59 | 42.23 | 40.59 | 42.18 | 42.18 | 4.41% | 6,937,987 |
| Dec 31, 2025 | 40.25 | 40.99 | 40.11 | 40.40 | 40.40 | 0.70% | 3,528,051 |
| Dec 30, 2025 | 40.34 | 40.80 | 40.05 | 40.12 | 40.12 | -0.82% | 3,754,153 |
| Dec 29, 2025 | 41.38 | 41.44 | 40.43 | 40.45 | 40.45 | -2.58% | 4,738,026 |
| Dec 26, 2025 | 41.82 | 41.95 | 41.45 | 41.52 | 41.52 | -0.60% | 3,922,475 |
| Dec 25, 2025 | 41.80 | 42.00 | 41.32 | 41.77 | 41.77 | 0.10% | 3,777,374 |
| Dec 24, 2025 | 41.14 | 42.17 | 40.78 | 41.73 | 41.73 | 1.83% | 6,187,006 |
| Dec 23, 2025 | 40.65 | 41.70 | 40.56 | 40.98 | 40.98 | 0.81% | 5,816,718 |
| Dec 22, 2025 | 40.39 | 41.20 | 40.12 | 40.65 | 40.65 | 0.69% | 4,798,726 |
| Dec 19, 2025 | 40.71 | 40.97 | 40.05 | 40.37 | 40.37 | -0.84% | 4,826,844 |
| Dec 18, 2025 | 41.22 | 41.77 | 40.65 | 40.71 | 40.71 | -2.14% | 5,248,240 |
| Dec 17, 2025 | 41.40 | 41.97 | 39.91 | 41.60 | 41.60 | 0.31% | 8,477,232 |
| Dec 16, 2025 | 40.17 | 42.85 | 40.17 | 41.47 | 41.47 | 3.08% | 10,834,230 |
| Dec 15, 2025 | 39.43 | 41.20 | 39.41 | 40.23 | 40.23 | 1.11% | 6,658,443 |
| Dec 12, 2025 | 39.20 | 40.15 | 38.88 | 39.79 | 39.79 | 1.14% | 4,975,699 |
| Dec 11, 2025 | 40.29 | 40.60 | 39.26 | 39.34 | 39.34 | -1.23% | 4,075,844 |
| Dec 10, 2025 | 39.91 | 39.93 | 39.26 | 39.83 | 39.83 | -0.20% | 3,283,005 |
| Dec 9, 2025 | 40.05 | 40.49 | 39.50 | 39.91 | 39.91 | -0.77% | 3,165,760 |
| Dec 8, 2025 | 39.85 | 40.63 | 39.85 | 40.22 | 40.22 | 1.06% | 4,048,000 |
| Dec 5, 2025 | 39.39 | 39.98 | 38.72 | 39.80 | 39.80 | 1.69% | 3,003,707 |
| Dec 4, 2025 | 39.23 | 39.64 | 38.70 | 39.14 | 39.14 | -1.01% | 2,904,052 |
| Dec 3, 2025 | 39.90 | 39.98 | 39.22 | 39.54 | 39.54 | -1.13% | 2,893,801 |
| Dec 2, 2025 | 40.35 | 40.69 | 39.70 | 39.99 | 39.99 | -1.79% | 3,593,931 |
| Dec 1, 2025 | 40.00 | 41.06 | 39.91 | 40.72 | 40.72 | 1.14% | 5,553,325 |
| Nov 28, 2025 | 39.50 | 40.34 | 39.10 | 40.26 | 40.26 | 1.90% | 3,777,752 |
| Nov 27, 2025 | 39.52 | 40.46 | 39.47 | 39.51 | 39.51 | -0.03% | 3,767,601 |
| Nov 26, 2025 | 39.93 | 40.23 | 39.27 | 39.52 | 39.52 | -1.37% | 4,315,013 |
| Nov 25, 2025 | 40.79 | 41.11 | 39.89 | 40.07 | 40.07 | -1.79% | 6,648,676 |
| Nov 24, 2025 | 40.50 | 41.40 | 40.02 | 40.80 | 40.80 | 1.24% | 5,312,062 |
| Nov 21, 2025 | 40.50 | 42.70 | 40.00 | 40.30 | 40.30 | -3.47% | 7,569,139 |
| Nov 20, 2025 | 44.77 | 44.79 | 41.56 | 41.75 | 41.75 | -5.39% | 8,180,148 |
| Nov 19, 2025 | 43.00 | 45.10 | 43.00 | 44.13 | 44.13 | 1.47% | 8,814,707 |
| Nov 18, 2025 | 43.26 | 45.20 | 42.24 | 43.49 | 43.49 | 0.58% | 9,032,373 |
| Nov 17, 2025 | 43.10 | 45.80 | 43.10 | 43.24 | 43.24 | 2.90% | 9,499,132 |
| Nov 14, 2025 | 43.97 | 43.97 | 42.01 | 42.02 | 42.02 | -5.25% | 7,552,091 |
| Nov 13, 2025 | 43.20 | 45.99 | 42.99 | 44.35 | 44.35 | 2.00% | 8,341,343 |
| Nov 12, 2025 | 44.30 | 44.60 | 42.44 | 43.48 | 43.48 | -2.51% | 7,888,182 |
| Nov 11, 2025 | 45.90 | 46.19 | 44.30 | 44.60 | 44.60 | -1.87% | 8,272,754 |
| Nov 10, 2025 | 46.41 | 47.28 | 45.05 | 45.45 | 45.45 | -1.17% | 11,082,820 |
| Nov 7, 2025 | 44.10 | 47.47 | 43.81 | 45.99 | 45.99 | 2.77% | 11,923,050 |
| Nov 6, 2025 | 45.50 | 46.29 | 44.38 | 44.75 | 44.75 | -1.67% | 8,933,524 |
| Nov 5, 2025 | 43.98 | 46.90 | 43.58 | 45.51 | 45.51 | -0.85% | 10,219,960 |
| Nov 4, 2025 | 46.39 | 47.35 | 45.08 | 45.90 | 45.90 | -2.09% | 9,502,960 |
| Nov 3, 2025 | 45.13 | 48.50 | 43.21 | 46.88 | 46.88 | 2.18% | 16,568,900 |
| Oct 31, 2025 | 48.35 | 49.70 | 45.88 | 45.88 | 45.88 | -6.00% | 16,717,770 |
| Oct 30, 2025 | 47.00 | 52.00 | 47.00 | 48.81 | 48.81 | 3.41% | 24,631,190 |
| Oct 29, 2025 | 48.00 | 52.40 | 47.02 | 47.20 | 47.20 | 4.89% | 26,662,450 |
| Oct 28, 2025 | 38.70 | 45.38 | 38.21 | 45.00 | 45.00 | 15.71% | 11,491,890 |
| Oct 27, 2025 | 40.50 | 41.49 | 37.69 | 38.89 | 38.89 | -3.93% | 10,830,870 |
| Oct 24, 2025 | 39.76 | 40.64 | 39.76 | 40.48 | 40.48 | 2.46% | 3,880,748 |
| Oct 23, 2025 | 39.50 | 39.77 | 38.68 | 39.51 | 39.51 | 0.03% | 2,610,860 |
| Oct 22, 2025 | 39.55 | 39.99 | 39.12 | 39.50 | 39.50 | -1.32% | 2,513,554 |
| Oct 21, 2025 | 39.37 | 40.19 | 39.37 | 40.03 | 40.03 | 2.04% | 3,304,845 |
| Oct 20, 2025 | 39.92 | 40.48 | 38.71 | 39.23 | 39.23 | -0.48% | 2,759,993 |
| Oct 17, 2025 | 40.92 | 41.25 | 39.30 | 39.42 | 39.42 | -3.67% | 3,671,029 |
| Oct 16, 2025 | 42.74 | 42.74 | 40.92 | 40.92 | 40.92 | -3.17% | 2,687,122 |
| Oct 15, 2025 | 41.65 | 42.56 | 40.66 | 42.26 | 42.26 | 1.49% | 4,484,746 |
| Oct 14, 2025 | 43.75 | 44.06 | 41.63 | 41.64 | 41.64 | -4.93% | 5,841,595 |
| Oct 13, 2025 | 39.40 | 44.20 | 39.40 | 43.80 | 43.80 | 2.03% | 7,159,624 |
| Oct 10, 2025 | 44.00 | 44.69 | 42.46 | 42.93 | 42.93 | -3.20% | 6,159,682 |
| Oct 9, 2025 | 44.12 | 45.67 | 44.10 | 44.35 | 44.35 | 0.89% | 5,582,583 |