Changchun Gas Co. Ltd. Class A 600333
SSE · China · Process Industries
CNY 6.82+0.09 (+1.34%)
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 6.82 | +1.34% | CNY 6.71 | CNY 6.84 | CNY 6.71 | 11.52M |
| 2026-09-29 | CNY 6.73 | +0.45% | CNY 6.76 | CNY 6.82 | CNY 6.70 | 7.97M |
| 2026-09-28 | CNY 6.70 | -0.45% | CNY 6.73 | CNY 6.78 | CNY 6.66 | 7.76M |
| 2026-09-24 | CNY 6.73 | -0.74% | CNY 6.80 | CNY 6.85 | CNY 6.68 | 7.54M |
| 2026-09-23 | CNY 6.78 | -1.02% | CNY 6.85 | CNY 6.86 | CNY 6.76 | 7.32M |
| 2026-09-22 | CNY 6.85 | +0.59% | CNY 6.79 | CNY 6.87 | CNY 6.74 | 10.22M |
| 2026-09-21 | CNY 6.81 | +1.79% | CNY 6.66 | CNY 6.84 | CNY 6.60 | 9.71M |
| 2026-09-18 | CNY 6.69 | -0.45% | CNY 6.72 | CNY 6.78 | CNY 6.63 | 11.21M |
| 2026-09-17 | CNY 6.72 | +2.60% | CNY 6.55 | CNY 6.73 | CNY 6.45 | 14.80M |
| 2026-09-16 | CNY 6.55 | +1.08% | CNY 6.47 | CNY 6.63 | CNY 6.40 | 11.43M |
| 2026-09-15 | CNY 6.48 | -4.99% | CNY 6.85 | CNY 6.85 | CNY 6.43 | 19.89M |
| 2026-09-14 | CNY 6.82 | -1.73% | CNY 6.97 | CNY 7.02 | CNY 6.78 | 12.43M |
| 2026-09-11 | CNY 6.94 | -2.66% | CNY 7.12 | CNY 7.15 | CNY 6.88 | 19.02M |
| 2026-09-10 | CNY 7.13 | -0.56% | CNY 7.15 | CNY 7.31 | CNY 7.11 | 19.13M |
| 2026-09-09 | CNY 7.17 | +1.99% | CNY 7.03 | CNY 7.27 | CNY 6.96 | 15.49M |
| 2026-09-08 | CNY 7.03 | +3.84% | CNY 6.75 | CNY 7.05 | CNY 6.75 | 14.98M |
| 2026-09-07 | CNY 6.77 | -0.73% | CNY 6.85 | CNY 6.86 | CNY 6.75 | 7.83M |
| 2026-09-04 | CNY 6.82 | +1.34% | CNY 6.75 | CNY 6.99 | CNY 6.73 | 10.78M |
| 2026-09-03 | CNY 6.73 | -2.04% | CNY 6.86 | CNY 6.94 | CNY 6.67 | 13.49M |
| 2026-09-02 | CNY 6.87 | +0.73% | CNY 6.85 | CNY 6.92 | CNY 6.76 | 12.18M |
| 2026-09-01 | CNY 6.82 | +1.04% | CNY 6.72 | CNY 6.87 | CNY 6.72 | 13.01M |
| 2026-08-31 | CNY 6.75 | +3.05% | CNY 6.58 | CNY 6.78 | CNY 6.51 | 14.63M |
| 2026-08-28 | CNY 6.55 | +4.47% | CNY 6.27 | CNY 6.59 | CNY 6.27 | 16.96M |
| 2026-08-27 | CNY 6.27 | 0.00% | CNY 6.22 | CNY 6.29 | CNY 6.20 | 8.66M |
| 2026-08-26 | CNY 6.27 | -0.16% | CNY 6.27 | CNY 6.31 | CNY 6.26 | 6.57M |
| 2026-08-25 | CNY 6.28 | +0.32% | CNY 6.25 | CNY 6.34 | CNY 6.24 | 6.91M |
| 2026-08-24 | CNY 6.26 | -0.79% | CNY 6.29 | CNY 6.31 | CNY 6.15 | 11.25M |
| 2026-08-21 | CNY 6.31 | +0.96% | CNY 6.25 | CNY 6.34 | CNY 6.20 | 10.43M |
| 2026-08-20 | CNY 6.25 | 0.00% | CNY 6.25 | CNY 6.31 | CNY 6.20 | 9.07M |
| 2026-08-19 | CNY 6.25 | -2.50% | CNY 6.42 | CNY 6.42 | CNY 6.21 | 13.99M |
| 2026-08-18 | CNY 6.41 | +2.23% | CNY 6.28 | CNY 6.42 | CNY 6.27 | 9.84M |
| 2026-08-17 | CNY 6.27 | +0.97% | CNY 6.18 | CNY 6.29 | CNY 6.17 | 7.36M |
| 2026-08-14 | CNY 6.21 | 0.00% | CNY 6.19 | CNY 6.24 | CNY 6.13 | 7.75M |
| 2026-08-13 | CNY 6.21 | 0.00% | CNY 6.21 | CNY 6.26 | CNY 6.09 | 10.60M |
| 2026-08-12 | CNY 6.21 | -0.64% | CNY 6.21 | CNY 6.25 | CNY 6.15 | 8.24M |
| 2026-08-11 | CNY 6.25 | +0.81% | CNY 6.25 | CNY 6.31 | CNY 6.19 | 11.25M |
| 2026-08-10 | CNY 6.20 | +2.65% | CNY 6.04 | CNY 6.20 | CNY 6.02 | 10.35M |
| 2026-08-07 | CNY 6.04 | -1.31% | CNY 6.15 | CNY 6.15 | CNY 5.98 | 10.19M |
| 2026-08-06 | CNY 6.12 | +0.66% | CNY 6.09 | CNY 6.17 | CNY 6.01 | 12.19M |
| 2026-08-05 | CNY 6.08 | +1.84% | CNY 5.99 | CNY 6.08 | CNY 5.97 | 12.04M |
| 2026-08-04 | CNY 5.97 | +0.51% | CNY 5.98 | CNY 6.00 | CNY 5.93 | 11.32M |
| 2026-08-03 | CNY 5.94 | +2.95% | CNY 5.75 | CNY 5.94 | CNY 5.75 | 13.80M |
| 2026-07-31 | CNY 5.77 | +0.87% | CNY 5.71 | CNY 5.77 | CNY 5.70 | 8.28M |
| 2026-07-30 | CNY 5.72 | -0.69% | CNY 5.77 | CNY 5.84 | CNY 5.71 | 9.96M |
| 2026-07-29 | CNY 5.76 | +0.17% | CNY 5.76 | CNY 5.82 | CNY 5.73 | 9.36M |
| 2026-07-28 | CNY 5.75 | +0.70% | CNY 5.68 | CNY 5.87 | CNY 5.67 | 12.96M |
| 2026-07-27 | CNY 5.71 | +2.33% | CNY 5.53 | CNY 5.74 | CNY 5.37 | 16.00M |
| 2026-07-24 | CNY 5.58 | +0.54% | CNY 5.56 | CNY 5.65 | CNY 5.49 | 12.85M |
| 2026-07-23 | CNY 5.55 | +2.97% | CNY 5.36 | CNY 5.55 | CNY 5.36 | 12.20M |
| 2026-07-22 | CNY 5.39 | +0.37% | CNY 5.34 | CNY 5.43 | CNY 5.33 | 6.77M |
| 2026-07-21 | CNY 5.37 | -1.65% | CNY 5.46 | CNY 5.47 | CNY 5.24 | 17.75M |
| 2026-07-20 | CNY 5.46 | +0.92% | CNY 5.39 | CNY 5.53 | CNY 5.39 | 12.56M |
| 2026-07-17 | CNY 5.41 | -1.64% | CNY 5.48 | CNY 5.58 | CNY 5.36 | 11.23M |
| 2026-07-16 | CNY 5.50 | -1.08% | CNY 5.55 | CNY 5.58 | CNY 5.48 | 8.05M |
| 2026-07-15 | CNY 5.56 | -1.24% | CNY 5.58 | CNY 5.61 | CNY 5.49 | 12.65M |
| 2026-07-14 | CNY 5.63 | +2.36% | CNY 5.50 | CNY 5.63 | CNY 5.44 | 10.49M |
| 2026-07-13 | CNY 5.50 | -1.43% | CNY 5.60 | CNY 5.79 | CNY 5.45 | 13.74M |
| 2026-07-10 | CNY 5.58 | +1.64% | CNY 5.50 | CNY 5.63 | CNY 5.44 | 12.23M |
| 2026-07-09 | CNY 5.49 | +0.55% | CNY 5.45 | CNY 5.55 | CNY 5.43 | 10.05M |
| 2026-07-08 | CNY 5.46 | +1.30% | CNY 5.44 | CNY 5.51 | CNY 5.31 | 11.98M |
| 2026-07-07 | CNY 5.39 | -1.28% | CNY 5.42 | CNY 5.47 | CNY 5.29 | 13.39M |
| 2026-07-06 | CNY 5.46 | -0.55% | CNY 5.50 | CNY 5.52 | CNY 5.42 | 11.23M |
| 2026-07-03 | CNY 5.49 | +4.57% | CNY 5.24 | CNY 5.53 | CNY 5.23 | 17.51M |
| 2026-07-02 | CNY 5.25 | +1.35% | CNY 5.19 | CNY 5.36 | CNY 5.16 | 13.11M |
| 2026-07-01 | CNY 5.18 | +3.19% | CNY 5.00 | CNY 5.23 | CNY 4.99 | 14.11M |
| 2026-06-30 | CNY 5.02 | -0.99% | CNY 5.03 | CNY 5.09 | CNY 4.94 | 10.10M |
| 2026-06-29 | CNY 5.07 | 0.00% | CNY 5.05 | CNY 5.12 | CNY 4.96 | 9.10M |
| 2026-06-26 | CNY 5.07 | -1.55% | CNY 5.19 | CNY 5.20 | CNY 4.98 | 12.32M |
| 2026-06-25 | CNY 5.15 | -2.09% | CNY 5.24 | CNY 5.26 | CNY 5.09 | 11.54M |
| 2026-06-24 | CNY 5.26 | -4.71% | CNY 5.51 | CNY 5.55 | CNY 5.22 | 19.94M |
| 2026-06-23 | CNY 5.52 | +2.60% | CNY 5.37 | CNY 5.58 | CNY 5.35 | 18.37M |
| 2026-06-22 | CNY 5.38 | 0.00% | CNY 5.39 | CNY 5.40 | CNY 5.19 | 15.02M |
| 2026-06-18 | CNY 5.38 | -3.41% | CNY 5.57 | CNY 5.60 | CNY 5.36 | 14.91M |
| 2026-06-17 | CNY 5.57 | +1.27% | CNY 5.50 | CNY 5.61 | CNY 5.45 | 11.60M |
| 2026-06-16 | CNY 5.50 | +0.18% | CNY 5.46 | CNY 5.53 | CNY 5.39 | 9.95M |
| 2026-06-15 | CNY 5.49 | +0.18% | CNY 5.46 | CNY 5.55 | CNY 5.43 | 14.82M |
| 2026-06-12 | CNY 5.48 | +0.74% | CNY 5.42 | CNY 5.56 | CNY 5.33 | 15.42M |
| 2026-06-11 | CNY 5.44 | -0.18% | CNY 5.46 | CNY 5.64 | CNY 5.36 | 12.53M |
| 2026-06-10 | CNY 5.45 | -0.73% | CNY 5.45 | CNY 5.53 | CNY 5.36 | 15.30M |
| 2026-06-09 | CNY 5.49 | -1.96% | CNY 5.58 | CNY 5.62 | CNY 5.43 | 13.02M |
| 2026-06-08 | CNY 5.60 | -0.71% | CNY 5.61 | CNY 5.70 | CNY 5.52 | 15.47M |
| 2026-06-05 | CNY 5.64 | -0.70% | CNY 5.71 | CNY 5.78 | CNY 5.56 | 14.66M |
| 2026-06-04 | CNY 5.68 | -2.57% | CNY 5.81 | CNY 5.85 | CNY 5.64 | 12.97M |
| 2026-06-03 | CNY 5.83 | +0.34% | CNY 5.78 | CNY 5.86 | CNY 5.70 | 16.40M |
| 2026-06-02 | CNY 5.81 | -2.68% | CNY 5.95 | CNY 6.01 | CNY 5.75 | 19.46M |
| 2026-06-01 | CNY 5.97 | +6.04% | CNY 5.63 | CNY 6.01 | CNY 5.58 | 23.46M |
| 2026-05-29 | CNY 5.63 | -1.05% | CNY 5.67 | CNY 5.74 | CNY 5.58 | 11.83M |
| 2026-05-28 | CNY 5.69 | -0.87% | CNY 5.72 | CNY 5.78 | CNY 5.56 | 14.55M |
| 2026-05-27 | CNY 5.74 | +0.17% | CNY 5.74 | CNY 5.88 | CNY 5.67 | 13.67M |
| 2026-05-26 | CNY 5.73 | -0.35% | CNY 5.73 | CNY 5.81 | CNY 5.65 | 13.00M |