Sichuan Qiaoyuan Gas Co.,Ltd. (SHE:301286)
China
· Delayed Price · Currency is CNY 48.30
-0.08 (-0.17%)
Apr 28, 2026, 4:00 PM EDT
Sichuan Qiaoyuan Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.00 | 49.00 | 46.16 | 48.30 | 48.30 | -0.17% | 2,702,135 |
| Apr 27, 2026 | 49.34 | 50.90 | 48.31 | 48.38 | 48.38 | -1.43% | 3,227,389 |
| Apr 24, 2026 | 48.60 | 52.98 | 48.60 | 49.08 | 49.08 | 2.42% | 4,544,480 |
| Apr 23, 2026 | 48.95 | 49.20 | 47.72 | 47.92 | 47.92 | -1.28% | 1,771,548 |
| Apr 22, 2026 | 49.99 | 50.33 | 48.07 | 48.54 | 48.54 | -3.00% | 3,028,200 |
| Apr 21, 2026 | 49.25 | 51.30 | 48.71 | 50.04 | 50.04 | -1.17% | 2,841,800 |
| Apr 20, 2026 | 51.65 | 53.77 | 50.00 | 50.63 | 50.63 | -0.71% | 4,443,199 |
| Apr 17, 2026 | 46.98 | 51.78 | 46.62 | 50.99 | 50.99 | 9.09% | 4,680,058 |
| Apr 16, 2026 | 46.10 | 47.33 | 44.60 | 46.74 | 46.74 | 0.56% | 2,629,800 |
| Apr 15, 2026 | 47.26 | 47.80 | 46.33 | 46.48 | 46.48 | -1.36% | 1,197,400 |
| Apr 14, 2026 | 47.00 | 47.89 | 46.85 | 47.12 | 47.12 | 0.26% | 1,282,199 |
| Apr 13, 2026 | 47.80 | 48.10 | 46.10 | 47.00 | 47.00 | -0.70% | 1,442,100 |
| Apr 10, 2026 | 47.40 | 48.39 | 46.90 | 47.33 | 47.33 | 0.28% | 1,568,600 |
| Apr 9, 2026 | 46.55 | 47.58 | 46.10 | 47.20 | 47.20 | 0.64% | 1,507,400 |
| Apr 8, 2026 | 45.66 | 47.35 | 45.40 | 46.90 | 46.90 | 4.41% | 2,048,900 |
| Apr 7, 2026 | 45.27 | 45.80 | 44.73 | 44.92 | 44.92 | -0.16% | 953,000 |
| Apr 3, 2026 | 45.28 | 45.56 | 44.35 | 44.99 | 44.99 | -0.07% | 808,400 |
| Apr 2, 2026 | 45.24 | 45.68 | 44.60 | 45.02 | 45.02 | -1.36% | 1,048,350 |
| Apr 1, 2026 | 45.01 | 46.40 | 45.01 | 45.64 | 45.64 | 3.59% | 1,773,800 |
| Mar 31, 2026 | 45.27 | 45.80 | 44.05 | 44.06 | 44.06 | -3.06% | 1,340,299 |
| Mar 30, 2026 | 45.60 | 45.60 | 44.48 | 45.45 | 45.45 | -0.33% | 1,358,700 |
| Mar 27, 2026 | 44.89 | 46.11 | 44.49 | 45.60 | 45.60 | -0.31% | 1,599,653 |
| Mar 26, 2026 | 45.11 | 46.46 | 44.59 | 45.74 | 45.74 | 1.08% | 2,227,150 |
| Mar 25, 2026 | 43.56 | 47.05 | 43.30 | 45.25 | 45.25 | 3.98% | 2,435,700 |
| Mar 24, 2026 | 42.58 | 43.70 | 41.73 | 43.52 | 43.52 | 4.14% | 2,103,500 |
| Mar 23, 2026 | 44.44 | 44.44 | 41.64 | 41.79 | 41.79 | -6.03% | 2,556,727 |
| Mar 20, 2026 | 45.41 | 46.27 | 44.39 | 44.47 | 44.47 | -1.38% | 1,612,900 |
| Mar 19, 2026 | 47.46 | 47.46 | 44.84 | 45.09 | 45.09 | -4.99% | 1,873,900 |
| Mar 18, 2026 | 47.08 | 47.68 | 46.66 | 47.46 | 47.46 | 0.81% | 1,198,200 |
| Mar 17, 2026 | 48.78 | 48.86 | 47.03 | 47.08 | 47.08 | -3.33% | 1,759,000 |
| Mar 16, 2026 | 49.00 | 49.94 | 47.98 | 48.70 | 48.70 | 0.91% | 1,655,711 |
| Mar 13, 2026 | 48.63 | 49.45 | 48.11 | 48.26 | 48.26 | -1.51% | 1,613,200 |
| Mar 12, 2026 | 50.26 | 50.86 | 48.71 | 49.00 | 49.00 | -1.72% | 2,229,100 |
| Mar 11, 2026 | 51.51 | 51.51 | 49.21 | 49.86 | 49.86 | -3.24% | 3,036,814 |
| Mar 10, 2026 | 53.11 | 53.50 | 50.49 | 51.53 | 51.53 | -1.28% | 3,509,777 |
| 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 |