Shenzhen Gas Corporation Ltd. Class A 601139
SSE · China · Utilities
CNY 6.25+0.07 (+1.13%)
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 6.25 | +1.13% | CNY 6.18 | CNY 6.26 | CNY 6.17 | 11.45M |
| 2026-09-29 | CNY 6.18 | -0.96% | CNY 6.25 | CNY 6.27 | CNY 6.17 | 12.99M |
| 2026-09-28 | CNY 6.24 | +0.81% | CNY 6.20 | CNY 6.25 | CNY 6.19 | 12.88M |
| 2026-09-24 | CNY 6.19 | -0.64% | CNY 6.26 | CNY 6.28 | CNY 6.18 |
| 15.01M |
| 2026-09-23 | CNY 6.23 | -0.80% | CNY 6.28 | CNY 6.29 | CNY 6.21 | 10.69M |
| 2026-09-22 | CNY 6.28 | -0.63% | CNY 6.32 | CNY 6.34 | CNY 6.26 | 10.38M |
| 2026-09-21 | CNY 6.32 | -0.32% | CNY 6.34 | CNY 6.37 | CNY 6.30 | 12.75M |
| 2026-09-18 | CNY 6.34 | 0.00% | CNY 6.34 | CNY 6.39 | CNY 6.33 | 10.18M |
| 2026-09-17 | CNY 6.34 | -1.71% | CNY 6.46 | CNY 6.46 | CNY 6.29 | 16.62M |
| 2026-09-16 | CNY 6.45 | 0.00% | CNY 6.47 | CNY 6.50 | CNY 6.41 | 14.28M |
| 2026-09-15 | CNY 6.45 | -0.77% | CNY 6.48 | CNY 6.51 | CNY 6.41 | 12.64M |
| 2026-09-14 | CNY 6.50 | +0.93% | CNY 6.42 | CNY 6.52 | CNY 6.40 | 17.27M |
| 2026-09-11 | CNY 6.44 | -0.92% | CNY 6.50 | CNY 6.53 | CNY 6.42 | 18.14M |
| 2026-09-10 | CNY 6.50 | -1.37% | CNY 6.58 | CNY 6.64 | CNY 6.50 | 18.59M |
| 2026-09-09 | CNY 6.59 | +1.07% | CNY 6.54 | CNY 6.61 | CNY 6.49 | 17.06M |
| 2026-09-08 | CNY 6.52 | +1.72% | CNY 6.41 | CNY 6.54 | CNY 6.39 | 14.39M |
| 2026-09-07 | CNY 6.41 | -0.62% | CNY 6.45 | CNY 6.47 | CNY 6.37 | 14.20M |
| 2026-09-04 | CNY 6.45 | -0.31% | CNY 6.45 | CNY 6.51 | CNY 6.42 | 12.88M |
| 2026-09-03 | CNY 6.47 | -0.77% | CNY 6.48 | CNY 6.56 | CNY 6.46 | 15.50M |
| 2026-09-02 | CNY 6.52 | -0.61% | CNY 6.60 | CNY 6.61 | CNY 6.49 | 17.53M |
| 2026-09-01 | CNY 6.56 | +2.02% | CNY 6.40 | CNY 6.60 | CNY 6.40 | 32.78M |
| 2026-08-31 | CNY 6.43 | +0.78% | CNY 6.39 | CNY 6.47 | CNY 6.35 | 21.32M |
| 2026-08-28 | CNY 6.38 | +0.47% | CNY 6.33 | CNY 6.41 | CNY 6.29 | 15.93M |
| 2026-08-27 | CNY 6.35 | +0.79% | CNY 6.29 | CNY 6.35 | CNY 6.19 | 26.77M |
| 2026-08-26 | CNY 6.30 | -0.32% | CNY 6.30 | CNY 6.38 | CNY 6.29 | 18.99M |
| 2026-08-25 | CNY 6.32 | +0.48% | CNY 6.30 | CNY 6.38 | CNY 6.29 | 12.65M |
| 2026-08-24 | CNY 6.29 | +0.16% | CNY 6.26 | CNY 6.33 | CNY 6.24 | 13.75M |
| 2026-08-21 | CNY 6.28 | -0.79% | CNY 6.34 | CNY 6.36 | CNY 6.25 | 13.37M |
| 2026-08-20 | CNY 6.33 | -0.31% | CNY 6.32 | CNY 6.39 | CNY 6.27 | 15.52M |
| 2026-08-19 | CNY 6.35 | +1.11% | CNY 6.27 | CNY 6.35 | CNY 6.25 | 20.91M |
| 2026-08-18 | CNY 6.28 | +0.80% | CNY 6.25 | CNY 6.33 | CNY 6.21 | 16.71M |
| 2026-08-17 | CNY 6.23 | +0.32% | CNY 6.25 | CNY 6.29 | CNY 6.18 | 14.89M |
| 2026-08-14 | CNY 6.21 | -0.32% | CNY 6.23 | CNY 6.25 | CNY 6.17 | 14.43M |
| 2026-08-13 | CNY 6.23 | -0.80% | CNY 6.28 | CNY 6.30 | CNY 6.22 | 18.62M |
| 2026-08-12 | CNY 6.28 | -0.63% | CNY 6.31 | CNY 6.37 | CNY 6.27 | 18.40M |
| 2026-08-11 | CNY 6.32 | -1.25% | CNY 6.41 | CNY 6.46 | CNY 6.32 | 16.66M |
| 2026-08-10 | CNY 6.40 | +0.95% | CNY 6.31 | CNY 6.46 | CNY 6.30 | 21.41M |
| 2026-08-07 | CNY 6.34 | -1.09% | CNY 6.44 | CNY 6.47 | CNY 6.31 | 19.90M |
| 2026-08-06 | CNY 6.41 | -0.62% | CNY 6.44 | CNY 6.46 | CNY 6.35 | 20.04M |
| 2026-08-05 | CNY 6.45 | -0.62% | CNY 6.49 | CNY 6.49 | CNY 6.40 | 21.62M |
| 2026-08-04 | CNY 6.49 | -2.26% | CNY 6.64 | CNY 6.66 | CNY 6.48 | 23.35M |
| 2026-08-03 | CNY 6.64 | +1.37% | CNY 6.55 | CNY 6.65 | CNY 6.53 | 27.61M |
| 2026-07-31 | CNY 6.55 | +0.15% | CNY 6.51 | CNY 6.56 | CNY 6.45 | 23.10M |
| 2026-07-30 | CNY 6.54 | +0.93% | CNY 6.50 | CNY 6.55 | CNY 6.43 | 24.58M |
| 2026-07-29 | CNY 6.48 | +2.21% | CNY 6.39 | CNY 6.52 | CNY 6.35 | 28.74M |
| 2026-07-28 | CNY 6.34 | -1.71% | CNY 6.42 | CNY 6.43 | CNY 6.31 | 26.22M |
| 2026-07-27 | CNY 6.45 | +0.31% | CNY 6.32 | CNY 6.47 | CNY 6.32 | 29.19M |
| 2026-07-24 | CNY 6.43 | -1.08% | CNY 6.51 | CNY 6.59 | CNY 6.41 | 26.22M |
| 2026-07-23 | CNY 6.50 | +1.40% | CNY 6.38 | CNY 6.53 | CNY 6.38 | 28.97M |
| 2026-07-22 | CNY 6.41 | +0.47% | CNY 6.36 | CNY 6.43 | CNY 6.27 | 30.67M |
| 2026-07-21 | CNY 6.38 | +0.16% | CNY 6.33 | CNY 6.53 | CNY 6.31 | 42.64M |
| 2026-07-20 | CNY 6.37 | +2.58% | CNY 6.20 | CNY 6.38 | CNY 6.19 | 36.80M |
| 2026-07-17 | CNY 6.21 | +0.32% | CNY 6.19 | CNY 6.31 | CNY 6.17 | 29.72M |
| 2026-07-16 | CNY 6.19 | -0.48% | CNY 6.23 | CNY 6.25 | CNY 6.13 | 20.11M |
| 2026-07-15 | CNY 6.22 | +1.47% | CNY 6.12 | CNY 6.25 | CNY 6.09 | 29.86M |
| 2026-07-14 | CNY 6.13 | +1.16% | CNY 6.04 | CNY 6.16 | CNY 5.92 | 30.40M |
| 2026-07-13 | CNY 6.06 | +3.41% | CNY 5.98 | CNY 6.11 | CNY 5.96 | 39.92M |
| 2026-07-10 | CNY 5.86 | -0.51% | CNY 5.87 | CNY 5.89 | CNY 5.77 | 16.91M |
| 2026-07-09 | CNY 5.89 | -0.51% | CNY 5.95 | CNY 5.95 | CNY 5.84 | 12.93M |
| 2026-07-08 | CNY 5.92 | +0.85% | CNY 5.88 | CNY 6.00 | CNY 5.84 | 13.96M |
| 2026-07-07 | CNY 5.87 | -2.17% | CNY 5.99 | CNY 5.99 | CNY 5.86 | 13.55M |
| 2026-07-06 | CNY 6.00 | +1.69% | CNY 5.87 | CNY 6.03 | CNY 5.82 | 17.27M |
| 2026-07-03 | CNY 5.90 | +1.37% | CNY 5.81 | CNY 5.91 | CNY 5.80 | 15.79M |
| 2026-07-02 | CNY 5.82 | +0.87% | CNY 5.81 | CNY 5.87 | CNY 5.75 | 19.42M |
| 2026-07-01 | CNY 5.77 | +1.94% | CNY 5.63 | CNY 5.83 | CNY 5.61 | 20.97M |
| 2026-06-30 | CNY 5.66 | 0.00% | CNY 5.70 | CNY 5.86 | CNY 5.59 | 20.69M |
| 2026-06-29 | CNY 5.66 | +0.53% | CNY 5.65 | CNY 5.70 | CNY 5.49 | 18.45M |
| 2026-06-26 | CNY 5.63 | -1.57% | CNY 5.71 | CNY 5.74 | CNY 5.58 | 20.35M |
| 2026-06-25 | CNY 5.72 | -1.55% | CNY 5.77 | CNY 5.80 | CNY 5.68 | 18.76M |
| 2026-06-24 | CNY 5.81 | -2.19% | CNY 5.94 | CNY 5.94 | CNY 5.80 | 14.83M |
| 2026-06-23 | CNY 5.94 | +0.68% | CNY 5.89 | CNY 6.02 | CNY 5.88 | 16.68M |
| 2026-06-22 | CNY 5.90 | -1.01% | CNY 5.97 | CNY 5.97 | CNY 5.79 | 18.54M |
| 2026-06-18 | CNY 5.96 | -3.87% | CNY 6.08 | CNY 6.09 | CNY 5.94 | 16.89M |
| 2026-06-17 | CNY 6.20 | -0.32% | CNY 6.22 | CNY 6.22 | CNY 6.14 | 11.49M |
| 2026-06-16 | CNY 6.22 | -1.43% | CNY 6.30 | CNY 6.31 | CNY 6.20 | 17.97M |
| 2026-06-15 | CNY 6.31 | +0.64% | CNY 6.25 | CNY 6.33 | CNY 6.22 | 19.44M |
| 2026-06-12 | CNY 6.27 | +1.13% | CNY 6.14 | CNY 6.28 | CNY 6.11 | 22.06M |
| 2026-06-11 | CNY 6.20 | +0.98% | CNY 6.15 | CNY 6.21 | CNY 6.11 | 16.27M |
| 2026-06-10 | CNY 6.14 | -0.97% | CNY 6.17 | CNY 6.19 | CNY 6.10 | 17.59M |
| 2026-06-09 | CNY 6.20 | -1.12% | CNY 6.25 | CNY 6.28 | CNY 6.17 | 18.29M |
| 2026-06-08 | CNY 6.27 | -2.49% | CNY 6.35 | CNY 6.38 | CNY 6.21 | 29.84M |
| 2026-06-05 | CNY 6.43 | -1.08% | CNY 6.51 | CNY 6.56 | CNY 6.40 | 24.54M |
| 2026-06-04 | CNY 6.50 | -1.52% | CNY 6.56 | CNY 6.60 | CNY 6.46 | 17.26M |
| 2026-06-03 | CNY 6.60 | -0.45% | CNY 6.66 | CNY 6.67 | CNY 6.49 | 23.10M |
| 2026-06-02 | CNY 6.63 | -1.49% | CNY 6.71 | CNY 6.74 | CNY 6.61 | 26.99M |
| 2026-06-01 | CNY 6.73 | +3.86% | CNY 6.54 | CNY 6.75 | CNY 6.48 | 49.62M |
| 2026-05-29 | CNY 6.48 | +1.09% | CNY 6.41 | CNY 6.54 | CNY 6.40 | 22.34M |
| 2026-05-28 | CNY 6.41 | -0.47% | CNY 6.43 | CNY 6.51 | CNY 6.38 | 18.06M |
| 2026-05-27 | CNY 6.44 | -0.77% | CNY 6.45 | CNY 6.53 | CNY 6.40 | 18.16M |
| 2026-05-26 | CNY 6.49 | +0.46% | CNY 6.43 | CNY 6.50 | CNY 6.39 | 19.57M |