Sichuan Qiaoyuan Gas Co. Ltd. Class A 301286
SZSE · China · Process Industries
CNY 44.10-1.51 (-3.31%)
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 44.10 | -3.31% | CNY 46.77 | CNY 46.77 | CNY 43.98 | 1.37M |
| 2026-09-29 | CNY 45.61 | +4.13% | CNY 43.99 | CNY 46.03 | CNY 43.60 | 1.50M |
| 2026-09-28 | CNY 43.80 | -7.10% | CNY 47.63 | CNY 47.63 | CNY 43.51 | 1.31M |
| 2026-09-24 | CNY 47.15 | -1.93% | CNY 47.86 | CNY 48.18 | CNY 47.11 | 906.84K |
| 2026-09-23 | CNY 48.08 | +0.50% | CNY 48.06 | CNY 48.48 | CNY 47.39 | 900.80K |
| 2026-09-22 | CNY 47.84 | -1.12% | CNY 48.93 | CNY 49.50 | CNY 47.69 | 1.34M |
| 2026-09-21 | CNY 48.38 | +3.35% | CNY 46.85 | CNY 48.48 | CNY 46.70 | 2.13M |
| 2026-09-18 | CNY 46.81 | +2.27% | CNY 46.23 | CNY 47.10 | CNY 45.82 | 2.02M |
| 2026-09-17 | CNY 45.77 | +6.00% | CNY 42.96 | CNY 47.05 | CNY 42.32 | 3.09M |
| 2026-09-16 | CNY 43.18 | +0.98% | CNY 42.75 | CNY 43.95 | CNY 42.10 | 942.40K |
| 2026-09-15 | CNY 42.76 | -0.72% | CNY 43.06 | CNY 43.77 | CNY 42.60 | 928.56K |
| 2026-09-14 | CNY 43.07 | -1.28% | CNY 43.07 | CNY 43.51 | CNY 42.68 | 1.18M |
| 2026-09-11 | CNY 43.63 | -5.38% | CNY 45.93 | CNY 45.93 | CNY 42.87 | 2.17M |
| 2026-09-10 | CNY 46.11 | +2.92% | CNY 44.00 | CNY 46.80 | CNY 44.00 | 2.28M |
| 2026-09-09 | CNY 44.80 | -0.18% | CNY 44.43 | CNY 45.45 | CNY 44.43 | 1.03M |
| 2026-09-08 | CNY 44.88 | +0.85% | CNY 44.50 | CNY 45.74 | CNY 44.16 | 1.47M |
| 2026-09-07 | CNY 44.50 | +0.59% | CNY 43.37 | CNY 45.39 | CNY 43.37 | 1.61M |
| 2026-09-04 | CNY 44.24 | -3.19% | CNY 45.70 | CNY 45.91 | CNY 43.89 | 2.09M |
| 2026-09-03 | CNY 45.70 | +1.22% | CNY 45.67 | CNY 46.58 | CNY 44.78 | 2.29M |
| 2026-09-02 | CNY 45.15 | -3.30% | CNY 45.99 | CNY 46.30 | CNY 44.70 | 1.55M |
| 2026-09-01 | CNY 46.69 | +1.61% | CNY 46.26 | CNY 47.12 | CNY 45.25 | 2.10M |
| 2026-08-31 | CNY 45.95 | -0.24% | CNY 45.37 | CNY 46.14 | CNY 45.11 | 1.42M |
| 2026-08-28 | CNY 46.06 | -3.54% | CNY 47.52 | CNY 48.00 | CNY 46.03 | 2.26M |
| 2026-08-27 | CNY 47.75 | +3.69% | CNY 45.96 | CNY 48.74 | CNY 45.01 | 3.58M |
| 2026-08-26 | CNY 46.05 | +3.58% | CNY 45.00 | CNY 47.40 | CNY 44.01 | 2.27M |
| 2026-08-25 | CNY 44.46 | +2.77% | CNY 43.07 | CNY 44.66 | CNY 41.28 | 1.60M |
| 2026-08-24 | CNY 43.26 | +0.46% | CNY 42.63 | CNY 43.49 | CNY 41.75 | 1.47M |
| 2026-08-21 | CNY 43.06 | -0.19% | CNY 42.65 | CNY 44.35 | CNY 42.40 | 1.47M |
| 2026-08-20 | CNY 43.14 | +0.79% | CNY 43.50 | CNY 43.80 | CNY 42.56 | 1.80M |
| 2026-08-19 | CNY 42.80 | -5.87% | CNY 44.78 | CNY 46.20 | CNY 42.41 | 2.75M |
| 2026-08-18 | CNY 45.47 | +5.04% | CNY 44.05 | CNY 47.03 | CNY 43.71 | 3.66M |
| 2026-08-17 | CNY 43.29 | +3.10% | CNY 42.00 | CNY 43.49 | CNY 42.00 | 1.35M |
| 2026-08-14 | CNY 41.99 | -0.21% | CNY 42.26 | CNY 42.53 | CNY 41.46 | 1.11M |
| 2026-08-13 | CNY 42.08 | -3.71% | CNY 44.41 | CNY 44.72 | CNY 42.00 | 2.05M |
| 2026-08-12 | CNY 43.70 | +6.56% | CNY 41.01 | CNY 44.15 | CNY 41.01 | 2.18M |
| 2026-08-11 | CNY 41.01 | -0.29% | CNY 40.66 | CNY 42.00 | CNY 40.15 | 1.14M |
| 2026-08-10 | CNY 41.13 | +0.34% | CNY 41.88 | CNY 41.88 | CNY 39.90 | 1.28M |
| 2026-08-07 | CNY 40.99 | +0.79% | CNY 41.43 | CNY 41.74 | CNY 39.80 | 1.64M |
| 2026-08-06 | CNY 40.67 | +2.52% | CNY 39.31 | CNY 40.88 | CNY 38.81 | 1.83M |
| 2026-08-05 | CNY 39.67 | +3.47% | CNY 38.22 | CNY 40.08 | CNY 37.71 | 1.62M |
| 2026-08-04 | CNY 38.34 | +5.04% | CNY 36.89 | CNY 38.88 | CNY 36.50 | 1.44M |
| 2026-08-03 | CNY 36.50 | +2.64% | CNY 36.27 | CNY 36.75 | CNY 35.33 | 2.06M |
| 2026-07-31 | CNY 35.56 | +2.36% | CNY 36.20 | CNY 37.69 | CNY 35.31 | 2.24M |
| 2026-07-30 | CNY 34.74 | -5.90% | CNY 36.56 | CNY 37.70 | CNY 34.27 | 1.81M |
| 2026-07-29 | CNY 36.92 | -0.51% | CNY 36.92 | CNY 37.32 | CNY 35.58 | 1.76M |
| 2026-07-28 | CNY 37.11 | -7.02% | CNY 39.34 | CNY 39.70 | CNY 36.86 | 1.45M |
| 2026-07-27 | CNY 39.91 | +5.86% | CNY 36.85 | CNY 40.00 | CNY 36.85 | 2.23M |
| 2026-07-24 | CNY 37.70 | -4.36% | CNY 38.62 | CNY 39.42 | CNY 37.49 | 1.46M |
| 2026-07-23 | CNY 39.42 | +3.38% | CNY 37.60 | CNY 39.49 | CNY 37.60 | 1.89M |
| 2026-07-22 | CNY 38.13 | -0.13% | CNY 38.11 | CNY 40.00 | CNY 37.20 | 2.13M |
| 2026-07-21 | CNY 38.18 | +2.36% | CNY 37.97 | CNY 38.24 | CNY 33.59 | 3.42M |
| 2026-07-20 | CNY 37.30 | -6.91% | CNY 40.79 | CNY 41.50 | CNY 35.87 | 3.74M |
| 2026-07-17 | CNY 40.07 | -9.55% | CNY 44.14 | CNY 44.59 | CNY 39.66 | 2.52M |
| 2026-07-16 | CNY 44.30 | -7.07% | CNY 47.19 | CNY 47.58 | CNY 43.91 | 2.18M |
| 2026-07-15 | CNY 47.67 | +1.02% | CNY 47.25 | CNY 49.30 | CNY 46.30 | 2.50M |
| 2026-07-14 | CNY 47.19 | -0.99% | CNY 47.08 | CNY 48.25 | CNY 45.88 | 1.76M |
| 2026-07-13 | CNY 47.66 | -7.10% | CNY 50.79 | CNY 53.23 | CNY 47.56 | 2.39M |
| 2026-07-10 | CNY 51.30 | -0.37% | CNY 51.07 | CNY 54.37 | CNY 51.07 | 2.79M |
| 2026-07-09 | CNY 51.49 | +1.32% | CNY 49.80 | CNY 52.59 | CNY 48.80 | 1.92M |
| 2026-07-08 | CNY 50.82 | -5.27% | CNY 53.66 | CNY 55.35 | CNY 49.50 | 2.30M |
| 2026-07-07 | CNY 53.65 | -6.27% | CNY 56.76 | CNY 56.76 | CNY 53.51 | 2.65M |
| 2026-07-06 | CNY 57.24 | +0.72% | CNY 59.00 | CNY 62.00 | CNY 56.79 | 4.07M |
| 2026-07-03 | CNY 56.83 | -6.30% | CNY 60.12 | CNY 60.45 | CNY 56.70 | 3.25M |
| 2026-07-02 | CNY 60.65 | +0.95% | CNY 58.11 | CNY 62.60 | CNY 55.42 | 4.42M |
| 2026-07-01 | CNY 60.08 | +3.60% | CNY 57.57 | CNY 63.00 | CNY 57.00 | 4.32M |
| 2026-06-30 | CNY 57.99 | +3.42% | CNY 54.75 | CNY 58.30 | CNY 54.63 | 3.11M |
| 2026-06-29 | CNY 56.07 | +0.12% | CNY 58.83 | CNY 59.00 | CNY 53.51 | 3.34M |
| 2026-06-26 | CNY 56.00 | -1.77% | CNY 56.55 | CNY 57.33 | CNY 55.40 | 1.70M |
| 2026-06-25 | CNY 57.01 | -3.41% | CNY 58.70 | CNY 59.88 | CNY 56.52 | 2.51M |
| 2026-06-24 | CNY 59.02 | -2.61% | CNY 59.71 | CNY 60.15 | CNY 55.76 | 3.54M |
| 2026-06-23 | CNY 60.60 | +3.32% | CNY 58.62 | CNY 60.80 | CNY 57.80 | 3.08M |
| 2026-06-22 | CNY 58.65 | -1.01% | CNY 59.14 | CNY 60.41 | CNY 57.38 | 2.74M |
| 2026-06-18 | CNY 59.25 | -2.15% | CNY 60.00 | CNY 61.52 | CNY 59.00 | 2.95M |
| 2026-06-17 | CNY 60.55 | -0.96% | CNY 60.00 | CNY 61.61 | CNY 59.11 | 2.52M |
| 2026-06-16 | CNY 61.14 | +0.61% | CNY 60.80 | CNY 61.83 | CNY 59.25 | 3.24M |
| 2026-06-15 | CNY 60.77 | -2.13% | CNY 62.25 | CNY 62.50 | CNY 60.12 | 3.52M |
| 2026-06-12 | CNY 62.09 | -4.08% | CNY 64.20 | CNY 64.44 | CNY 61.70 | 3.86M |
| 2026-06-11 | CNY 64.73 | +0.15% | CNY 63.76 | CNY 65.00 | CNY 62.30 | 3.59M |
| 2026-06-10 | CNY 64.63 | +0.39% | CNY 63.50 | CNY 65.55 | CNY 61.67 | 5.15M |
| 2026-06-09 | CNY 64.38 | +10.41% | CNY 59.40 | CNY 64.99 | CNY 56.60 | 5.34M |
| 2026-06-08 | CNY 58.31 | -6.00% | CNY 59.00 | CNY 61.11 | CNY 58.19 | 2.88M |
| 2026-06-05 | CNY 62.03 | +0.81% | CNY 61.25 | CNY 63.20 | CNY 59.90 | 5.11M |
| 2026-06-04 | CNY 61.53 | +12.90% | CNY 54.00 | CNY 63.30 | CNY 53.99 | 5.87M |
| 2026-06-03 | CNY 54.50 | +1.13% | CNY 53.08 | CNY 55.78 | CNY 52.96 | 2.08M |
| 2026-06-02 | CNY 53.89 | +1.01% | CNY 53.27 | CNY 54.50 | CNY 51.54 | 2.27M |
| 2026-06-01 | CNY 53.35 | -1.35% | CNY 53.76 | CNY 54.99 | CNY 53.00 | 1.97M |
| 2026-05-29 | CNY 54.08 | -6.47% | CNY 57.99 | CNY 57.99 | CNY 53.00 | 2.94M |
| 2026-05-28 | CNY 57.82 | +2.59% | CNY 56.40 | CNY 58.31 | CNY 55.01 | 2.81M |
| 2026-05-27 | CNY 56.36 | -3.58% | CNY 58.02 | CNY 58.73 | CNY 56.08 | 2.51M |
| 2026-05-26 | CNY 58.45 | +0.17% | CNY 59.39 | CNY 60.78 | CNY 57.13 | 3.56M |