Guizhou Gas (Group) Co. Ltd. Class A 600903
SSE · China · Utilities
CNY 6.68+0.17 (+2.61%)
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 6.68 | +2.61% | CNY 6.53 | CNY 6.76 | CNY 6.48 | 36.66M |
| 2026-09-29 | CNY 6.51 | +1.24% | CNY 6.37 | CNY 6.54 | CNY 6.36 | 23.04M |
| 2026-09-28 | CNY 6.43 | -1.98% | CNY 6.56 | CNY 6.60 | CNY 6.30 | 31.73M |
| 2026-09-24 | CNY 6.56 | -1.20% | CNY 6.63 | CNY 6.78 | CNY 6.53 |
| 31.36M |
| 2026-09-23 | CNY 6.64 | -3.63% | CNY 6.99 | CNY 7.07 | CNY 6.61 | 46.15M |
| 2026-09-22 | CNY 6.89 | +1.47% | CNY 6.75 | CNY 6.94 | CNY 6.75 | 46.22M |
| 2026-09-21 | CNY 6.79 | +1.95% | CNY 6.57 | CNY 6.83 | CNY 6.52 | 51.14M |
| 2026-09-18 | CNY 6.66 | +2.94% | CNY 6.45 | CNY 6.86 | CNY 6.36 | 63.79M |
| 2026-09-17 | CNY 6.47 | -5.96% | CNY 6.70 | CNY 6.75 | CNY 6.37 | 73.11M |
| 2026-09-16 | CNY 6.88 | +1.93% | CNY 6.79 | CNY 7.15 | CNY 6.79 | 76.13M |
| 2026-09-15 | CNY 6.75 | -2.60% | CNY 6.94 | CNY 7.33 | CNY 6.70 | 78.85M |
| 2026-09-14 | CNY 6.93 | -2.94% | CNY 7.22 | CNY 7.36 | CNY 6.85 | 74.91M |
| 2026-09-11 | CNY 7.14 | -5.80% | CNY 7.73 | CNY 7.87 | CNY 7.09 | 114.67M |
| 2026-09-10 | CNY 7.58 | +1.74% | CNY 7.48 | CNY 8.15 | CNY 7.48 | 145.41M |
| 2026-09-09 | CNY 7.45 | +2.76% | CNY 7.52 | CNY 7.68 | CNY 7.35 | 147.06M |
| 2026-09-08 | CNY 7.25 | +10.02% | CNY 6.57 | CNY 7.25 | CNY 6.54 | 60.41M |
| 2026-09-07 | CNY 6.59 | -2.37% | CNY 6.76 | CNY 6.80 | CNY 6.56 | 56.93M |
| 2026-09-04 | CNY 6.75 | +0.15% | CNY 6.74 | CNY 6.95 | CNY 6.63 | 80.93M |
| 2026-09-03 | CNY 6.74 | -4.67% | CNY 7.00 | CNY 7.24 | CNY 6.73 | 117.53M |
| 2026-09-02 | CNY 7.07 | +9.95% | CNY 6.71 | CNY 7.07 | CNY 6.50 | 75.24M |
| 2026-09-01 | CNY 6.43 | +0.47% | CNY 6.63 | CNY 6.90 | CNY 6.39 | 86.91M |
| 2026-08-31 | CNY 6.40 | +0.63% | CNY 6.38 | CNY 6.47 | CNY 6.30 | 25.40M |
| 2026-08-28 | CNY 6.36 | +2.42% | CNY 6.18 | CNY 6.40 | CNY 6.18 | 32.42M |
| 2026-08-27 | CNY 6.21 | -2.20% | CNY 6.22 | CNY 6.25 | CNY 6.05 | 35.92M |
| 2026-08-26 | CNY 6.35 | +1.93% | CNY 6.19 | CNY 6.47 | CNY 6.19 | 27.17M |
| 2026-08-25 | CNY 6.23 | +2.81% | CNY 6.05 | CNY 6.28 | CNY 6.02 | 30.32M |
| 2026-08-24 | CNY 6.06 | -0.82% | CNY 6.11 | CNY 6.14 | CNY 5.97 | 28.01M |
| 2026-08-21 | CNY 6.11 | -0.81% | CNY 6.27 | CNY 6.45 | CNY 6.10 | 48.63M |
| 2026-08-20 | CNY 6.16 | +0.65% | CNY 6.11 | CNY 6.23 | CNY 6.10 | 18.95M |
| 2026-08-19 | CNY 6.12 | -4.67% | CNY 6.36 | CNY 6.44 | CNY 6.07 | 42.28M |
| 2026-08-18 | CNY 6.42 | +1.74% | CNY 6.29 | CNY 6.74 | CNY 6.29 | 56.57M |
| 2026-08-17 | CNY 6.31 | +0.32% | CNY 6.25 | CNY 6.31 | CNY 6.18 | 16.29M |
| 2026-08-14 | CNY 6.29 | -2.18% | CNY 6.40 | CNY 6.43 | CNY 6.24 | 22.15M |
| 2026-08-13 | CNY 6.43 | -0.46% | CNY 6.45 | CNY 6.63 | CNY 6.35 | 28.68M |
| 2026-08-12 | CNY 6.46 | +0.62% | CNY 6.39 | CNY 6.47 | CNY 6.35 | 12.98M |
| 2026-08-11 | CNY 6.42 | -0.47% | CNY 6.46 | CNY 6.47 | CNY 6.35 | 14.19M |
| 2026-08-10 | CNY 6.45 | +2.22% | CNY 6.32 | CNY 6.45 | CNY 6.28 | 20.51M |
| 2026-08-07 | CNY 6.31 | -0.79% | CNY 6.36 | CNY 6.37 | CNY 6.24 | 16.93M |
| 2026-08-06 | CNY 6.36 | +0.16% | CNY 6.31 | CNY 6.38 | CNY 6.24 | 19.36M |
| 2026-08-05 | CNY 6.35 | -0.94% | CNY 6.41 | CNY 6.44 | CNY 6.31 | 27.68M |
| 2026-08-04 | CNY 6.41 | +1.10% | CNY 6.36 | CNY 6.47 | CNY 6.34 | 22.52M |
| 2026-08-03 | CNY 6.34 | +2.76% | CNY 6.17 | CNY 6.35 | CNY 6.17 | 24.37M |
| 2026-07-31 | CNY 6.17 | +1.82% | CNY 6.07 | CNY 6.19 | CNY 6.02 | 26.88M |
| 2026-07-30 | CNY 6.06 | -0.33% | CNY 6.08 | CNY 6.19 | CNY 6.00 | 28.73M |
| 2026-07-29 | CNY 6.08 | +1.50% | CNY 5.99 | CNY 6.13 | CNY 5.95 | 27.54M |
| 2026-07-28 | CNY 5.99 | +0.34% | CNY 5.96 | CNY 6.08 | CNY 5.90 | 23.08M |
| 2026-07-27 | CNY 5.97 | +0.84% | CNY 5.80 | CNY 5.98 | CNY 5.78 | 28.22M |
| 2026-07-24 | CNY 5.92 | -3.43% | CNY 6.10 | CNY 6.19 | CNY 5.89 | 31.74M |
| 2026-07-23 | CNY 6.13 | +6.06% | CNY 5.75 | CNY 6.15 | CNY 5.70 | 43.61M |
| 2026-07-22 | CNY 5.78 | +0.35% | CNY 5.70 | CNY 5.83 | CNY 5.68 | 24.73M |
| 2026-07-21 | CNY 5.76 | -2.37% | CNY 5.89 | CNY 5.89 | CNY 5.52 | 42.10M |
| 2026-07-20 | CNY 5.90 | +0.51% | CNY 5.88 | CNY 6.01 | CNY 5.79 | 38.54M |
| 2026-07-17 | CNY 5.87 | -2.17% | CNY 6.00 | CNY 6.16 | CNY 5.83 | 53.49M |
| 2026-07-16 | CNY 6.00 | -1.32% | CNY 6.08 | CNY 6.10 | CNY 5.98 | 25.48M |
| 2026-07-15 | CNY 6.08 | +0.83% | CNY 6.00 | CNY 6.12 | CNY 5.95 | 26.93M |
| 2026-07-14 | CNY 6.03 | +0.84% | CNY 5.92 | CNY 6.04 | CNY 5.80 | 27.19M |
| 2026-07-13 | CNY 5.98 | -3.39% | CNY 6.26 | CNY 6.36 | CNY 5.95 | 41.62M |
| 2026-07-10 | CNY 6.19 | +0.16% | CNY 6.18 | CNY 6.26 | CNY 6.07 | 22.54M |
| 2026-07-09 | CNY 6.18 | -1.12% | CNY 6.25 | CNY 6.32 | CNY 6.12 | 20.28M |
| 2026-07-08 | CNY 6.25 | -1.73% | CNY 6.58 | CNY 6.58 | CNY 6.20 | 26.19M |
| 2026-07-07 | CNY 6.36 | -4.79% | CNY 6.62 | CNY 6.70 | CNY 6.33 | 24.07M |
| 2026-07-06 | CNY 6.68 | -1.76% | CNY 6.75 | CNY 7.00 | CNY 6.62 | 24.77M |
| 2026-07-03 | CNY 6.80 | -1.31% | CNY 6.93 | CNY 6.99 | CNY 6.75 | 26.52M |
| 2026-07-02 | CNY 6.89 | -0.14% | CNY 6.88 | CNY 7.26 | CNY 6.80 | 43.74M |
| 2026-07-01 | CNY 6.90 | +3.92% | CNY 6.64 | CNY 7.30 | CNY 6.57 | 50.97M |
| 2026-06-30 | CNY 6.64 | -2.35% | CNY 6.86 | CNY 6.93 | CNY 6.50 | 38.16M |
| 2026-06-29 | CNY 6.80 | -6.34% | CNY 7.26 | CNY 7.30 | CNY 6.77 | 45.10M |
| 2026-06-26 | CNY 7.26 | -9.14% | CNY 8.14 | CNY 8.14 | CNY 7.19 | 81.36M |
| 2026-06-25 | CNY 7.99 | +10.06% | CNY 7.25 | CNY 7.99 | CNY 7.03 | 44.29M |
| 2026-06-24 | CNY 7.26 | -7.28% | CNY 7.73 | CNY 7.79 | CNY 7.21 | 34.54M |
| 2026-06-23 | CNY 7.83 | +2.62% | CNY 7.79 | CNY 8.08 | CNY 7.48 | 34.16M |
| 2026-06-22 | CNY 7.63 | -3.30% | CNY 7.88 | CNY 7.89 | CNY 7.38 | 32.54M |
| 2026-06-18 | CNY 7.89 | -1.87% | CNY 8.03 | CNY 8.05 | CNY 7.75 | 31.15M |
| 2026-06-17 | CNY 8.04 | -3.13% | CNY 8.27 | CNY 8.41 | CNY 7.98 | 48.77M |
| 2026-06-16 | CNY 8.30 | -4.82% | CNY 8.71 | CNY 8.85 | CNY 8.28 | 40.35M |
| 2026-06-15 | CNY 8.72 | -0.68% | CNY 8.66 | CNY 8.96 | CNY 8.60 | 39.26M |
| 2026-06-12 | CNY 8.78 | -4.36% | CNY 9.06 | CNY 9.50 | CNY 8.78 | 39.18M |
| 2026-06-11 | CNY 9.18 | -1.40% | CNY 9.30 | CNY 9.56 | CNY 9.02 | 45.31M |
| 2026-06-10 | CNY 9.31 | +1.86% | CNY 9.07 | CNY 9.52 | CNY 8.81 | 66.13M |
| 2026-06-09 | CNY 9.14 | +9.99% | CNY 8.23 | CNY 9.14 | CNY 8.00 | 36.11M |
| 2026-06-08 | CNY 8.31 | -4.04% | CNY 8.41 | CNY 8.63 | CNY 8.06 | 49.37M |
| 2026-06-05 | CNY 8.66 | -1.48% | CNY 8.65 | CNY 8.91 | CNY 8.33 | 44.88M |
| 2026-06-04 | CNY 8.79 | -5.08% | CNY 9.17 | CNY 9.19 | CNY 8.70 | 48.53M |
| 2026-06-03 | CNY 9.26 | -3.84% | CNY 9.54 | CNY 9.63 | CNY 9.21 | 39.66M |
| 2026-06-02 | CNY 9.63 | -1.93% | CNY 9.72 | CNY 9.94 | CNY 9.33 | 49.34M |
| 2026-06-01 | CNY 9.82 | +5.03% | CNY 9.38 | CNY 10.28 | CNY 9.24 | 62.73M |
| 2026-05-29 | CNY 9.35 | -1.99% | CNY 9.53 | CNY 9.62 | CNY 9.10 | 44.44M |
| 2026-05-28 | CNY 9.54 | -1.14% | CNY 9.56 | CNY 9.75 | CNY 9.18 | 50.91M |
| 2026-05-27 | CNY 9.65 | -3.79% | CNY 9.86 | CNY 10.42 | CNY 9.56 | 63.83M |
| 2026-05-26 | CNY 10.03 | +1.31% | CNY 9.90 | CNY 10.48 | CNY 9.71 | 81.79M |