Chongqing Gas Group Corp. Ltd. Class A 600917
SSE · China · Utilities
CNY 4.84+0.05 (+1.04%)
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 4.84 | +1.04% | CNY 4.81 | CNY 4.86 | CNY 4.79 | 4.30M |
| 2026-09-29 | CNY 4.79 | -0.42% | CNY 4.78 | CNY 4.83 | CNY 4.78 | 3.83M |
| 2026-09-28 | CNY 4.81 | +0.42% | CNY 4.79 | CNY 4.81 | CNY 4.76 | 4.27M |
| 2026-09-24 | CNY 4.79 | -0.42% | CNY 4.83 | CNY 4.84 | CNY 4.77 | 3.63M |
| 2026-09-23 | CNY 4.81 | -1.84% | CNY 4.89 | CNY 4.91 | CNY 4.81 | 5.72M |
| 2026-09-22 | CNY 4.90 | -0.61% | CNY 4.90 | CNY 4.94 | CNY 4.87 | 5.44M |
| 2026-09-21 | CNY 4.93 | +1.02% | CNY 4.86 | CNY 4.93 | CNY 4.85 | 5.71M |
| 2026-09-18 | CNY 4.88 | -0.81% | CNY 4.90 | CNY 4.95 | CNY 4.87 | 5.81M |
| 2026-09-17 | CNY 4.92 | 0.00% | CNY 4.90 | CNY 4.92 | CNY 4.81 | 6.97M |
| 2026-09-16 | CNY 4.92 | -0.20% | CNY 4.92 | CNY 5.00 | CNY 4.90 | 8.27M |
| 2026-09-15 | CNY 4.93 | -2.38% | CNY 5.05 | CNY 5.14 | CNY 4.92 | 11.70M |
| 2026-09-14 | CNY 5.05 | +0.40% | CNY 5.00 | CNY 5.11 | CNY 4.99 | 10.52M |
| 2026-09-11 | CNY 5.03 | -2.71% | CNY 5.17 | CNY 5.22 | CNY 5.00 | 18.35M |
| 2026-09-10 | CNY 5.17 | +2.17% | CNY 5.08 | CNY 5.47 | CNY 5.05 | 26.09M |
| 2026-09-09 | CNY 5.06 | +0.80% | CNY 5.00 | CNY 5.08 | CNY 5.00 | 7.87M |
| 2026-09-08 | CNY 5.02 | +2.03% | CNY 4.92 | CNY 5.03 | CNY 4.90 | 8.46M |
| 2026-09-07 | CNY 4.92 | +0.41% | CNY 4.91 | CNY 4.92 | CNY 4.87 | 4.37M |
| 2026-09-04 | CNY 4.90 | -0.61% | CNY 4.92 | CNY 4.96 | CNY 4.88 | 6.87M |
| 2026-09-03 | CNY 4.93 | -1.99% | CNY 5.00 | CNY 5.01 | CNY 4.91 | 9.32M |
| 2026-09-02 | CNY 5.03 | +1.82% | CNY 4.96 | CNY 5.06 | CNY 4.93 | 12.85M |
| 2026-09-01 | CNY 4.94 | +1.02% | CNY 4.91 | CNY 4.99 | CNY 4.88 | 9.11M |
| 2026-08-31 | CNY 4.89 | +0.62% | CNY 4.87 | CNY 4.92 | CNY 4.85 | 7.65M |
| 2026-08-28 | CNY 4.86 | +1.25% | CNY 4.81 | CNY 4.88 | CNY 4.79 | 9.14M |
| 2026-08-27 | CNY 4.80 | -1.03% | CNY 4.84 | CNY 4.86 | CNY 4.76 | 7.55M |
| 2026-08-26 | CNY 4.85 | 0.00% | CNY 4.86 | CNY 4.87 | CNY 4.82 | 5.63M |
| 2026-08-25 | CNY 4.85 | +1.25% | CNY 4.76 | CNY 4.85 | CNY 4.76 | 5.07M |
| 2026-08-24 | CNY 4.79 | -0.62% | CNY 4.83 | CNY 4.83 | CNY 4.75 | 5.06M |
| 2026-08-21 | CNY 4.82 | -0.41% | CNY 4.85 | CNY 4.86 | CNY 4.80 | 4.38M |
| 2026-08-20 | CNY 4.84 | +1.26% | CNY 4.79 | CNY 4.84 | CNY 4.78 | 3.95M |
| 2026-08-19 | CNY 4.78 | -1.04% | CNY 4.84 | CNY 4.84 | CNY 4.77 | 3.50M |
| 2026-08-18 | CNY 4.83 | +0.42% | CNY 4.81 | CNY 4.87 | CNY 4.78 | 5.34M |
| 2026-08-17 | CNY 4.81 | +0.42% | CNY 4.78 | CNY 4.82 | CNY 4.75 | 3.90M |
| 2026-08-14 | CNY 4.79 | -0.83% | CNY 4.85 | CNY 4.85 | CNY 4.77 | 3.72M |
| 2026-08-13 | CNY 4.83 | -0.41% | CNY 4.86 | CNY 4.87 | CNY 4.83 | 4.39M |
| 2026-08-12 | CNY 4.85 | -0.21% | CNY 4.84 | CNY 4.88 | CNY 4.81 | 3.29M |
| 2026-08-11 | CNY 4.86 | -0.21% | CNY 4.87 | CNY 4.92 | CNY 4.84 | 3.61M |
| 2026-08-10 | CNY 4.87 | +1.04% | CNY 4.81 | CNY 4.88 | CNY 4.79 | 5.22M |
| 2026-08-07 | CNY 4.82 | -0.41% | CNY 4.83 | CNY 4.88 | CNY 4.78 | 3.83M |
| 2026-08-06 | CNY 4.84 | -0.41% | CNY 4.87 | CNY 4.87 | CNY 4.78 | 5.22M |
| 2026-08-05 | CNY 4.86 | -0.82% | CNY 4.91 | CNY 4.91 | CNY 4.83 | 4.77M |
| 2026-08-04 | CNY 4.90 | -0.61% | CNY 4.93 | CNY 4.96 | CNY 4.87 | 4.30M |
| 2026-08-03 | CNY 4.93 | +0.82% | CNY 4.86 | CNY 4.94 | CNY 4.86 | 4.35M |
| 2026-07-31 | CNY 4.89 | +0.82% | CNY 4.84 | CNY 4.91 | CNY 4.83 | 4.47M |
| 2026-07-30 | CNY 4.85 | +0.41% | CNY 4.81 | CNY 4.87 | CNY 4.81 | 4.59M |
| 2026-07-29 | CNY 4.83 | +0.84% | CNY 4.80 | CNY 4.86 | CNY 4.78 | 5.34M |
| 2026-07-28 | CNY 4.79 | +0.21% | CNY 4.74 | CNY 4.81 | CNY 4.73 | 2.33M |
| 2026-07-27 | CNY 4.78 | +0.63% | CNY 4.75 | CNY 4.80 | CNY 4.71 | 3.22M |
| 2026-07-24 | CNY 4.75 | -2.06% | CNY 4.82 | CNY 4.87 | CNY 4.75 | 3.97M |
| 2026-07-23 | CNY 4.85 | +1.04% | CNY 4.81 | CNY 4.86 | CNY 4.76 | 4.84M |
| 2026-07-22 | CNY 4.80 | 0.00% | CNY 4.80 | CNY 4.81 | CNY 4.72 | 5.97M |
| 2026-07-21 | CNY 4.80 | -2.44% | CNY 4.93 | CNY 4.93 | CNY 4.78 | 6.26M |
| 2026-07-20 | CNY 4.92 | +0.82% | CNY 4.90 | CNY 4.96 | CNY 4.84 | 4.98M |
| 2026-07-17 | CNY 4.88 | -0.61% | CNY 4.90 | CNY 4.97 | CNY 4.85 | 5.00M |
| 2026-07-16 | CNY 4.91 | 0.00% | CNY 4.89 | CNY 4.92 | CNY 4.85 | 3.32M |
| 2026-07-15 | CNY 4.91 | +0.61% | CNY 4.90 | CNY 4.95 | CNY 4.86 | 3.71M |
| 2026-07-14 | CNY 4.88 | +1.46% | CNY 4.80 | CNY 4.90 | CNY 4.79 | 5.08M |
| 2026-07-13 | CNY 4.81 | +0.63% | CNY 4.77 | CNY 4.87 | CNY 4.77 | 4.06M |
| 2026-07-10 | CNY 4.78 | +0.63% | CNY 4.74 | CNY 4.81 | CNY 4.69 | 3.18M |
| 2026-07-09 | CNY 4.75 | -0.63% | CNY 4.80 | CNY 4.80 | CNY 4.70 | 3.87M |
| 2026-07-08 | CNY 4.78 | +1.06% | CNY 4.72 | CNY 4.81 | CNY 4.70 | 3.36M |
| 2026-07-07 | CNY 4.73 | -1.66% | CNY 4.81 | CNY 4.81 | CNY 4.69 | 3.32M |
| 2026-07-06 | CNY 4.81 | +1.69% | CNY 4.70 | CNY 4.83 | CNY 4.70 | 3.61M |
| 2026-07-03 | CNY 4.73 | +1.50% | CNY 4.66 | CNY 4.76 | CNY 4.66 | 3.32M |
| 2026-07-02 | CNY 4.66 | +0.87% | CNY 4.62 | CNY 4.71 | CNY 4.62 | 3.60M |
| 2026-07-01 | CNY 4.62 | +1.54% | CNY 4.55 | CNY 4.66 | CNY 4.48 | 3.65M |
| 2026-06-30 | CNY 4.55 | -2.15% | CNY 4.63 | CNY 4.65 | CNY 4.52 | 3.52M |
| 2026-06-29 | CNY 4.65 | +1.09% | CNY 4.60 | CNY 4.66 | CNY 4.46 | 4.05M |
| 2026-06-26 | CNY 4.60 | -2.34% | CNY 4.66 | CNY 4.69 | CNY 4.60 | 2.84M |
| 2026-06-25 | CNY 4.71 | -0.63% | CNY 4.74 | CNY 4.75 | CNY 4.67 | 3.05M |
| 2026-06-24 | CNY 4.74 | -2.67% | CNY 4.86 | CNY 4.87 | CNY 4.73 | 3.42M |
| 2026-06-23 | CNY 4.87 | +0.41% | CNY 4.85 | CNY 4.93 | CNY 4.82 | 3.87M |
| 2026-06-22 | CNY 4.85 | -1.62% | CNY 4.92 | CNY 4.92 | CNY 4.74 | 5.61M |
| 2026-06-18 | CNY 4.93 | -1.20% | CNY 4.97 | CNY 5.01 | CNY 4.91 | 3.34M |
| 2026-06-17 | CNY 4.99 | -1.58% | CNY 5.07 | CNY 5.09 | CNY 4.96 | 3.03M |
| 2026-06-16 | CNY 5.07 | -0.39% | CNY 5.07 | CNY 5.10 | CNY 5.02 | 2.31M |
| 2026-06-15 | CNY 5.09 | +0.20% | CNY 5.11 | CNY 5.20 | CNY 5.06 | 3.96M |
| 2026-06-12 | CNY 5.08 | +1.60% | CNY 4.99 | CNY 5.12 | CNY 4.98 | 5.93M |
| 2026-06-11 | CNY 5.00 | +1.01% | CNY 4.95 | CNY 5.02 | CNY 4.95 | 4.59M |
| 2026-06-10 | CNY 4.95 | -1.20% | CNY 4.97 | CNY 5.00 | CNY 4.91 | 4.26M |
| 2026-06-09 | CNY 5.01 | -0.79% | CNY 5.03 | CNY 5.06 | CNY 4.98 | 3.58M |
| 2026-06-08 | CNY 5.05 | -1.75% | CNY 5.06 | CNY 5.11 | CNY 5.01 | 5.46M |
| 2026-06-05 | CNY 5.14 | 0.00% | CNY 5.13 | CNY 5.18 | CNY 5.11 | 3.68M |
| 2026-06-04 | CNY 5.14 | -1.53% | CNY 5.22 | CNY 5.23 | CNY 5.11 | 4.99M |
| 2026-06-03 | CNY 5.22 | -0.38% | CNY 5.24 | CNY 5.25 | CNY 5.15 | 5.03M |
| 2026-06-02 | CNY 5.24 | -0.76% | CNY 5.28 | CNY 5.29 | CNY 5.21 | 4.84M |
| 2026-06-01 | CNY 5.28 | +3.13% | CNY 5.11 | CNY 5.28 | CNY 5.09 | 7.55M |
| 2026-05-29 | CNY 5.12 | +0.59% | CNY 5.09 | CNY 5.14 | CNY 5.07 | 5.62M |
| 2026-05-28 | CNY 5.09 | -2.49% | CNY 5.20 | CNY 5.21 | CNY 5.08 | 9.16M |
| 2026-05-27 | CNY 5.22 | -2.25% | CNY 5.34 | CNY 5.35 | CNY 5.17 | 9.46M |
| 2026-05-26 | CNY 5.34 | +0.38% | CNY 5.32 | CNY 5.36 | CNY 5.26 | 6.06M |