Sino Prima Gas Technology Co., Ltd. Class A 300483
SZSE · China · Energy Minerals
CNY 22.89+0.12 (+0.53%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 22.89 | +0.53% | CNY 22.62 | CNY 23.04 | CNY 22.44 | 6.45M |
| 2026-09-29 | CNY 22.77 | -0.83% | CNY 23.14 | CNY 23.14 | CNY 22.21 | 7.51M |
| 2026-09-28 | CNY 22.96 | -0.78% | CNY 23.47 | CNY 23.47 | CNY 22.35 | 10.68M |
| 2026-09-24 | CNY 23.14 | -1.53% | CNY 23.55 | CNY 23.66 | CNY 22.70 | 9.36M |
| 2026-09-23 | CNY 23.50 | -1.34% | CNY 23.65 | CNY 23.68 | CNY 22.79 | 8.95M |
| 2026-09-22 | CNY 23.82 | -1.49% | CNY 24.01 | CNY 24.18 | CNY 23.23 | 11.87M |
| 2026-09-21 | CNY 24.18 | +2.24% | CNY 23.44 | CNY 24.24 | CNY 23.40 | 8.26M |
| 2026-09-18 | CNY 23.65 | +2.38% | CNY 22.92 | CNY 23.69 | CNY 22.92 | 8.26M |
| 2026-09-17 | CNY 23.10 | -2.98% | CNY 23.21 | CNY 23.73 | CNY 22.86 | 12.50M |
| 2026-09-16 | CNY 23.81 | +0.13% | CNY 24.01 | CNY 24.78 | CNY 23.72 | 10.04M |
| 2026-09-15 | CNY 23.78 | -0.46% | CNY 23.87 | CNY 24.09 | CNY 23.50 | 8.97M |
| 2026-09-14 | CNY 23.89 | -2.25% | CNY 24.45 | CNY 25.17 | CNY 23.84 | 12.08M |
| 2026-09-11 | CNY 24.44 | -4.46% | CNY 26.24 | CNY 26.73 | CNY 24.29 | 19.19M |
| 2026-09-10 | CNY 25.58 | +1.19% | CNY 26.00 | CNY 27.25 | CNY 25.52 | 22.26M |
| 2026-09-09 | CNY 25.28 | +0.52% | CNY 25.01 | CNY 25.56 | CNY 24.84 | 9.63M |
| 2026-09-08 | CNY 25.15 | -0.51% | CNY 25.06 | CNY 25.39 | CNY 24.77 | 10.67M |
| 2026-09-07 | CNY 25.28 | -1.17% | CNY 25.67 | CNY 25.85 | CNY 24.62 | 12.81M |
| 2026-09-04 | CNY 25.58 | -0.08% | CNY 25.83 | CNY 26.90 | CNY 25.40 | 13.60M |
| 2026-09-03 | CNY 25.60 | +5.35% | CNY 24.27 | CNY 25.91 | CNY 24.01 | 21.44M |
| 2026-09-02 | CNY 24.30 | -1.90% | CNY 24.99 | CNY 25.68 | CNY 24.23 | 20.59M |
| 2026-09-01 | CNY 24.77 | +1.89% | CNY 24.40 | CNY 26.16 | CNY 24.40 | 17.02M |
| 2026-08-31 | CNY 24.31 | -4.40% | CNY 25.50 | CNY 25.50 | CNY 24.22 | 12.05M |
| 2026-08-28 | CNY 25.43 | -0.59% | CNY 25.64 | CNY 25.83 | CNY 25.05 | 9.14M |
| 2026-08-27 | CNY 25.58 | +3.56% | CNY 24.85 | CNY 25.65 | CNY 24.59 | 12.41M |
| 2026-08-26 | CNY 24.70 | +2.83% | CNY 23.78 | CNY 24.98 | CNY 23.26 | 14.75M |
| 2026-08-25 | CNY 24.02 | +3.53% | CNY 22.86 | CNY 24.56 | CNY 22.77 | 20.58M |
| 2026-08-24 | CNY 23.20 | +1.13% | CNY 22.72 | CNY 23.88 | CNY 22.24 | 21.52M |
| 2026-08-21 | CNY 22.94 | +1.37% | CNY 22.80 | CNY 23.73 | CNY 22.64 | 16.32M |
| 2026-08-20 | CNY 22.63 | -0.35% | CNY 22.93 | CNY 23.45 | CNY 22.49 | 11.76M |
| 2026-08-19 | CNY 22.71 | -2.32% | CNY 23.02 | CNY 24.50 | CNY 22.64 | 19.21M |
| 2026-08-18 | CNY 23.25 | -0.26% | CNY 23.80 | CNY 24.20 | CNY 23.23 | 12.10M |
| 2026-08-17 | CNY 23.31 | +1.83% | CNY 23.27 | CNY 23.40 | CNY 22.71 | 7.24M |
| 2026-08-14 | CNY 22.89 | -0.56% | CNY 22.95 | CNY 23.11 | CNY 22.50 | 8.48M |
| 2026-08-13 | CNY 23.02 | -0.35% | CNY 23.08 | CNY 23.35 | CNY 22.80 | 11.19M |
| 2026-08-12 | CNY 23.10 | -7.15% | CNY 24.84 | CNY 24.89 | CNY 23.00 | 19.95M |
| 2026-08-11 | CNY 24.88 | +5.07% | CNY 24.01 | CNY 25.00 | CNY 23.56 | 18.74M |
| 2026-08-10 | CNY 23.68 | +1.67% | CNY 23.23 | CNY 23.75 | CNY 22.97 | 10.91M |
| 2026-08-07 | CNY 23.29 | +0.91% | CNY 23.10 | CNY 23.79 | CNY 22.62 | 13.98M |
| 2026-08-06 | CNY 23.08 | +3.64% | CNY 22.27 | CNY 23.72 | CNY 22.14 | 13.31M |
| 2026-08-05 | CNY 22.27 | +1.88% | CNY 21.53 | CNY 22.75 | CNY 21.50 | 11.28M |
| 2026-08-04 | CNY 21.86 | -1.71% | CNY 22.22 | CNY 22.48 | CNY 21.73 | 11.20M |
| 2026-08-03 | CNY 22.24 | -0.27% | CNY 22.20 | CNY 22.69 | CNY 21.59 | 14.84M |
| 2026-07-31 | CNY 22.30 | +3.58% | CNY 20.64 | CNY 22.37 | CNY 20.35 | 20.39M |
| 2026-07-30 | CNY 21.53 | +0.09% | CNY 21.89 | CNY 22.22 | CNY 21.34 | 22.47M |
| 2026-07-29 | CNY 21.51 | +8.69% | CNY 20.60 | CNY 22.68 | CNY 20.38 | 33.23M |
| 2026-07-28 | CNY 19.79 | -1.59% | CNY 19.75 | CNY 20.11 | CNY 19.28 | 15.98M |
| 2026-07-27 | CNY 20.11 | +3.18% | CNY 18.69 | CNY 20.22 | CNY 18.19 | 27.90M |
| 2026-07-24 | CNY 19.49 | -7.10% | CNY 21.03 | CNY 21.07 | CNY 19.38 | 25.63M |
| 2026-07-23 | CNY 20.98 | +5.16% | CNY 20.22 | CNY 21.33 | CNY 20.06 | 26.17M |
| 2026-07-22 | CNY 19.95 | +6.91% | CNY 18.89 | CNY 20.20 | CNY 18.67 | 29.94M |
| 2026-07-21 | CNY 18.66 | -0.74% | CNY 18.49 | CNY 18.75 | CNY 17.03 | 27.68M |
| 2026-07-20 | CNY 18.80 | +8.92% | CNY 18.10 | CNY 19.15 | CNY 17.87 | 34.12M |
| 2026-07-17 | CNY 17.26 | +0.23% | CNY 17.16 | CNY 18.13 | CNY 17.03 | 23.88M |
| 2026-07-16 | CNY 17.22 | -1.82% | CNY 17.55 | CNY 17.72 | CNY 16.95 | 17.81M |
| 2026-07-15 | CNY 17.54 | -9.82% | CNY 18.89 | CNY 19.06 | CNY 17.41 | 33.04M |
| 2026-07-14 | CNY 19.45 | +11.27% | CNY 18.14 | CNY 19.68 | CNY 17.70 | 42.49M |
| 2026-07-13 | CNY 17.48 | -0.85% | CNY 18.18 | CNY 18.55 | CNY 17.45 | 23.06M |
| 2026-07-10 | CNY 17.63 | +0.51% | CNY 16.65 | CNY 17.95 | CNY 16.50 | 22.46M |
| 2026-07-09 | CNY 17.54 | -2.39% | CNY 18.46 | CNY 18.92 | CNY 17.30 | 28.96M |
| 2026-07-08 | CNY 17.97 | -2.86% | CNY 18.75 | CNY 19.20 | CNY 17.88 | 16.71M |
| 2026-07-07 | CNY 18.50 | -3.70% | CNY 19.20 | CNY 19.20 | CNY 18.22 | 11.90M |
| 2026-07-06 | CNY 19.21 | -0.21% | CNY 19.20 | CNY 19.57 | CNY 18.84 | 11.17M |
| 2026-07-03 | CNY 19.25 | -1.08% | CNY 19.53 | CNY 20.39 | CNY 19.22 | 12.95M |
| 2026-07-02 | CNY 19.46 | -2.70% | CNY 19.90 | CNY 20.30 | CNY 19.40 | 14.24M |
| 2026-07-01 | CNY 20.00 | +13.77% | CNY 17.63 | CNY 20.19 | CNY 17.51 | 26.91M |
| 2026-06-30 | CNY 17.58 | -0.51% | CNY 17.66 | CNY 17.72 | CNY 17.27 | 10.55M |
| 2026-06-29 | CNY 17.67 | -1.06% | CNY 18.03 | CNY 18.33 | CNY 17.17 | 11.37M |
| 2026-06-26 | CNY 17.86 | -1.98% | CNY 18.29 | CNY 18.39 | CNY 17.80 | 11.61M |
| 2026-06-25 | CNY 18.22 | -0.98% | CNY 18.15 | CNY 18.47 | CNY 17.85 | 11.36M |
| 2026-06-24 | CNY 18.40 | -3.77% | CNY 19.00 | CNY 19.00 | CNY 17.98 | 15.30M |
| 2026-06-23 | CNY 19.12 | -2.94% | CNY 19.70 | CNY 20.20 | CNY 19.01 | 13.78M |
| 2026-06-22 | CNY 19.70 | +1.18% | CNY 19.37 | CNY 20.12 | CNY 19.00 | 15.95M |
| 2026-06-18 | CNY 19.47 | +0.46% | CNY 19.31 | CNY 19.94 | CNY 19.09 | 11.82M |
| 2026-06-17 | CNY 19.38 | -1.02% | CNY 19.34 | CNY 19.68 | CNY 19.07 | 12.28M |
| 2026-06-16 | CNY 19.58 | +1.71% | CNY 19.79 | CNY 19.80 | CNY 18.82 | 15.79M |
| 2026-06-15 | CNY 19.25 | -2.09% | CNY 19.11 | CNY 19.85 | CNY 18.81 | 25.25M |
| 2026-06-12 | CNY 19.66 | +5.53% | CNY 17.63 | CNY 20.18 | CNY 17.63 | 38.43M |
| 2026-06-11 | CNY 18.63 | +1.91% | CNY 18.40 | CNY 18.97 | CNY 18.28 | 25.84M |
| 2026-06-10 | CNY 18.28 | -1.61% | CNY 18.25 | CNY 18.65 | CNY 17.56 | 21.17M |
| 2026-06-09 | CNY 18.58 | -1.12% | CNY 18.42 | CNY 18.75 | CNY 17.48 | 30.46M |
| 2026-06-08 | CNY 18.79 | -0.95% | CNY 18.70 | CNY 20.15 | CNY 18.58 | 31.54M |
| 2026-06-05 | CNY 18.97 | -0.11% | CNY 18.79 | CNY 19.15 | CNY 17.89 | 29.25M |
| 2026-06-04 | CNY 18.99 | -3.51% | CNY 19.01 | CNY 19.20 | CNY 18.30 | 22.92M |
| 2026-06-03 | CNY 19.68 | -1.20% | CNY 20.05 | CNY 20.40 | CNY 18.95 | 26.87M |
| 2026-06-02 | CNY 19.92 | -4.23% | CNY 20.96 | CNY 21.12 | CNY 19.55 | 24.21M |
| 2026-06-01 | CNY 20.80 | +12.07% | CNY 18.44 | CNY 21.10 | CNY 18.44 | 31.98M |
| 2026-05-29 | CNY 18.56 | +0.27% | CNY 17.92 | CNY 18.87 | CNY 17.82 | 16.99M |
| 2026-05-28 | CNY 18.51 | +0.76% | CNY 18.22 | CNY 19.08 | CNY 17.95 | 18.92M |
| 2026-05-27 | CNY 18.37 | -7.60% | CNY 19.40 | CNY 19.82 | CNY 18.22 | 19.99M |
| 2026-05-26 | CNY 19.88 | -1.39% | CNY 20.06 | CNY 20.22 | CNY 19.20 | 21.92M |