Sichuan Qiaoyuan Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	57.66	57.84	50.84	52.20	52.20	-10.71%	5,277,481
Mar 6, 2026	58.89	60.28	58.37	58.46	58.46	-1.03%	1,956,357
Mar 5, 2026	59.86	60.95	58.40	59.07	59.07	-0.37%	2,254,922
Mar 4, 2026	59.29	59.80	57.80	59.29	59.29	-	2,253,856
Mar 3, 2026	57.41	61.24	57.16	59.29	59.29	3.10%	4,566,548
Mar 2, 2026	59.31	59.51	57.08	57.51	57.51	-3.73%	2,507,381
Feb 27, 2026	60.41	61.53	59.27	59.74	59.74	0.02%	2,485,460
Feb 26, 2026	59.09	60.87	57.50	59.73	59.73	1.53%	3,082,122
Feb 25, 2026	55.50	59.22	55.50	58.83	58.83	5.94%	4,406,493
Feb 24, 2026	56.58	58.40	55.20	55.53	55.53	-1.37%	2,352,290
Feb 13, 2026	54.29	57.75	53.45	56.30	56.30	4.49%	4,103,709
Feb 12, 2026	54.28	54.30	53.53	53.88	53.88	-0.24%	1,473,128
Feb 11, 2026	54.83	55.30	53.70	54.01	54.01	-1.04%	1,577,000
Feb 10, 2026	56.33	57.09	54.57	54.58	54.58	-3.69%	2,793,808
Feb 9, 2026	57.50	57.89	55.00	56.67	56.67	-1.32%	4,089,867
Feb 6, 2026	57.77	58.19	56.59	57.43	57.43	-1.68%	3,343,411
Feb 5, 2026	58.16	61.80	57.68	58.41	58.41	-1.40%	4,270,879
Feb 4, 2026	60.15	62.10	58.10	59.24	59.24	-0.52%	5,161,729
Feb 3, 2026	58.27	59.77	57.46	59.55	59.55	3.17%	3,587,582
Feb 2, 2026	57.51	61.46	57.51	57.72	57.72	1.23%	4,695,428
Jan 30, 2026	56.45	58.43	53.85	57.02	57.02	0.80%	5,448,100
Jan 29, 2026	58.15	58.88	55.80	56.57	56.57	-3.71%	3,933,943
Jan 28, 2026	60.50	60.81	57.63	58.75	58.75	-2.47%	3,874,886
Jan 27, 2026	60.20	61.98	59.36	60.24	60.24	0.33%	4,761,100
Jan 26, 2026	62.06	63.03	59.60	60.04	60.04	-3.66%	5,976,617
Jan 23, 2026	65.09	66.00	60.33	62.32	62.32	-4.30%	11,189,380
Jan 22, 2026	54.53	65.12	54.30	65.12	65.12	19.99%	9,633,517
Jan 21, 2026	52.31	55.40	51.08	54.27	54.27	6.73%	5,277,021
Jan 20, 2026	53.00	53.50	49.00	50.85	50.85	-3.38%	4,951,983
Jan 19, 2026	53.30	57.90	51.56	52.63	52.63	-1.22%	8,793,505
Jan 16, 2026	46.88	54.98	46.87	53.28	53.28	15.47%	8,623,972
Jan 15, 2026	45.51	46.66	45.25	46.14	46.14	0.17%	2,352,696
Jan 14, 2026	47.68	48.48	45.11	46.06	46.06	-2.85%	3,624,910
Jan 13, 2026	51.49	51.91	47.08	47.41	47.41	-8.67%	5,300,087
Jan 12, 2026	47.46	53.47	47.46	51.91	51.91	11.66%	6,132,539
Jan 9, 2026	46.41	47.29	45.50	46.49	46.49	-0.02%	3,539,000
Jan 8, 2026	45.72	48.88	45.50	46.50	46.50	1.42%	3,786,473
Jan 7, 2026	44.00	47.22	43.94	45.85	45.85	4.85%	4,546,884
Jan 6, 2026	42.51	44.18	42.15	43.73	43.73	3.02%	3,642,915
Jan 5, 2026	42.50	44.13	42.28	42.45	42.45	0.38%	3,583,824
Dec 31, 2025	41.81	43.16	41.41	42.29	42.29	1.34%	3,342,464
Dec 30, 2025	41.94	42.46	41.35	41.73	41.73	-0.50%	2,699,544
Dec 29, 2025	43.42	44.66	41.61	41.94	41.94	-3.43%	4,444,163
Dec 26, 2025	44.50	47.30	42.99	43.43	43.43	-1.94%	6,442,963
Dec 25, 2025	46.33	46.40	43.96	44.29	44.29	-5.10%	5,912,392
Dec 24, 2025	47.45	48.19	45.85	46.67	46.67	-0.93%	3,381,704
Dec 23, 2025	47.63	49.68	46.68	47.11	47.11	-1.09%	4,280,958
Dec 22, 2025	47.62	48.31	46.40	47.63	47.63	-0.21%	3,356,395
Dec 19, 2025	47.50	48.78	46.56	47.73	47.73	0.78%	4,718,600
Dec 18, 2025	46.41	51.20	46.41	47.36	47.36	2.09%	6,647,588
Dec 17, 2025	46.72	46.86	45.01	46.39	46.39	0.19%	5,016,300
Dec 16, 2025	47.66	48.44	46.00	46.30	46.30	-1.78%	6,346,578
Dec 15, 2025	45.38	48.99	44.00	47.14	47.14	4.94%	9,602,060
Dec 12, 2025	38.66	45.58	38.66	44.92	44.92	16.89%	11,629,230
Dec 11, 2025	38.01	39.05	37.71	38.43	38.43	1.05%	3,024,785
Dec 10, 2025	38.61	38.63	37.66	38.03	38.03	-1.93%	3,290,984
Dec 9, 2025	38.23	38.99	37.89	38.78	38.78	0.36%	3,909,054
Dec 8, 2025	38.81	39.88	38.13	38.64	38.64	-0.92%	5,168,300
Dec 5, 2025	40.50	40.70	38.41	39.00	39.00	-3.68%	6,980,426
Dec 4, 2025	38.00	41.56	36.80	40.49	40.49	4.73%	10,907,040
Dec 3, 2025	35.13	39.23	34.50	38.66	38.66	9.92%	10,732,050
Dec 2, 2025	37.28	38.26	33.99	35.17	35.17	-5.36%	9,675,921
Dec 1, 2025	37.22	37.87	36.54	37.16	37.16	0.70%	4,921,718
Nov 28, 2025	37.55	38.05	35.81	36.90	36.90	-1.73%	5,584,918
Nov 27, 2025	35.10	39.38	34.97	37.55	37.55	7.10%	8,685,152
Nov 26, 2025	35.41	35.67	35.00	35.06	35.06	-2.01%	4,414,491
Nov 25, 2025	36.38	36.59	35.38	35.78	35.78	-1.43%	6,986,600
Nov 24, 2025	34.01	37.40	32.77	36.30	36.30	11.97%	9,687,300
Nov 21, 2025	32.16	33.00	31.78	32.42	32.42	0.50%	4,631,000
Nov 20, 2025	32.54	32.96	31.97	32.26	32.26	-0.74%	3,447,100
Nov 19, 2025	32.73	33.80	32.15	32.50	32.50	-1.19%	4,082,500
Nov 18, 2025	31.85	34.32	31.23	32.89	32.89	3.27%	7,678,200
Nov 17, 2025	32.66	32.95	31.39	31.85	31.85	-2.48%	4,134,100
Nov 14, 2025	32.46	33.18	32.01	32.66	32.66	0.06%	4,314,100
Nov 13, 2025	31.26	33.08	31.26	32.64	32.64	4.51%	5,169,000
Nov 12, 2025	32.17	32.30	31.15	31.23	31.23	-3.40%	6,075,700
Nov 11, 2025	31.96	32.48	31.20	32.33	32.33	4.32%	8,237,300
Nov 10, 2025	31.29	32.16	30.35	30.99	30.99	1.08%	11,541,210
Nov 7, 2025	26.87	31.18	26.64	30.66	30.66	14.19%	15,589,070
Nov 6, 2025	27.01	27.27	26.79	26.85	26.85	-1.07%	1,860,100
Nov 5, 2025	27.01	27.30	26.71	27.14	27.14	-0.44%	2,431,600
Nov 4, 2025	27.41	27.78	26.87	27.26	27.26	-0.58%	2,641,500
Nov 3, 2025	26.88	27.83	26.88	27.42	27.42	1.52%	3,471,615
Oct 31, 2025	26.72	27.18	26.71	27.01	27.01	1.16%	1,475,870
Oct 30, 2025	27.33	27.33	26.70	26.70	26.70	-2.66%	1,940,400
Oct 29, 2025	26.96	27.51	26.75	27.43	27.43	1.14%	2,368,741
Oct 28, 2025	27.30	27.30	26.86	27.12	27.12	-0.44%	1,790,705
Oct 27, 2025	27.59	27.70	27.09	27.24	27.24	-1.20%	2,316,001
Oct 24, 2025	27.83	27.98	27.33	27.57	27.57	-0.93%	3,083,061
Oct 23, 2025	27.04	28.50	26.82	27.83	27.83	2.88%	4,114,653
Oct 22, 2025	27.55	27.57	27.00	27.05	27.05	-1.92%	1,460,961
Oct 21, 2025	27.06	27.64	27.00	27.58	27.58	1.96%	1,798,455
Oct 20, 2025	26.80	27.48	26.70	27.05	27.05	1.73%	1,576,600
Oct 17, 2025	27.22	27.44	26.38	26.59	26.59	-2.96%	1,830,300
Oct 16, 2025	27.54	28.15	27.30	27.40	27.40	-1.05%	2,116,100
Oct 15, 2025	27.09	27.72	27.01	27.69	27.69	2.14%	2,551,042
Oct 14, 2025	27.41	27.95	27.00	27.11	27.11	-1.09%	2,672,875
Oct 13, 2025	26.19	27.71	25.86	27.41	27.41	2.24%	4,458,532
Oct 10, 2025	26.71	26.99	26.52	26.81	26.81	0.34%	1,834,700
Oct 9, 2025	26.47	26.83	26.18	26.72	26.72	1.87%	2,098,900