Chengdu Gas Group Corp. Ltd. Class A 603053
SSE · China · Utilities
CNY 8.75+0.05 (+0.57%)
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 8.75 | +0.57% | CNY 8.72 | CNY 8.77 | CNY 8.69 | 1.10M |
| 2026-09-29 | CNY 8.70 | +1.05% | CNY 8.68 | CNY 8.72 | CNY 8.61 | 1.11M |
| 2026-09-28 | CNY 8.61 | -0.46% | CNY 8.69 | CNY 8.69 | CNY 8.56 | 1.80M |
| 2026-09-24 | CNY 8.65 | -0.35% | CNY 8.66 | CNY 8.73 | CNY 8.63 | 1.24M |
| 2026-09-23 | CNY 8.68 | -0.69% | CNY 8.74 | CNY 8.77 | CNY 8.68 | 1.21M |
| 2026-09-22 | CNY 8.74 | -0.79% | CNY 8.81 | CNY 8.81 | CNY 8.73 | 1.53M |
| 2026-09-21 | CNY 8.81 | +1.03% | CNY 8.72 | CNY 8.84 | CNY 8.67 | 2.26M |
| 2026-09-18 | CNY 8.72 | -0.11% | CNY 8.70 | CNY 8.79 | CNY 8.70 | 1.41M |
| 2026-09-17 | CNY 8.73 | -0.68% | CNY 8.79 | CNY 8.80 | CNY 8.63 | 1.97M |
| 2026-09-16 | CNY 8.79 | 0.00% | CNY 8.79 | CNY 8.85 | CNY 8.75 | 1.64M |
| 2026-09-15 | CNY 8.79 | -1.68% | CNY 8.94 | CNY 8.98 | CNY 8.79 | 1.82M |
| 2026-09-14 | CNY 8.94 | +0.34% | CNY 8.88 | CNY 9.03 | CNY 8.88 | 1.93M |
| 2026-09-11 | CNY 8.91 | -1.55% | CNY 9.03 | CNY 9.05 | CNY 8.88 | 3.62M |
| 2026-09-10 | CNY 9.05 | +0.67% | CNY 8.98 | CNY 9.19 | CNY 8.95 | 4.96M |
| 2026-09-09 | CNY 8.99 | +0.22% | CNY 8.98 | CNY 9.04 | CNY 8.93 | 2.90M |
| 2026-09-08 | CNY 8.97 | +1.59% | CNY 8.81 | CNY 8.98 | CNY 8.81 | 2.99M |
| 2026-09-07 | CNY 8.83 | -0.45% | CNY 8.89 | CNY 8.89 | CNY 8.79 | 1.57M |
| 2026-09-04 | CNY 8.87 | -0.11% | CNY 8.85 | CNY 8.92 | CNY 8.82 | 2.05M |
| 2026-09-03 | CNY 8.88 | -0.67% | CNY 8.93 | CNY 8.99 | CNY 8.86 | 2.33M |
| 2026-09-02 | CNY 8.94 | +0.56% | CNY 8.89 | CNY 8.96 | CNY 8.84 | 3.27M |
| 2026-09-01 | CNY 8.89 | +0.79% | CNY 8.84 | CNY 8.95 | CNY 8.80 | 3.36M |
| 2026-08-31 | CNY 8.82 | +0.11% | CNY 8.78 | CNY 8.85 | CNY 8.75 | 1.72M |
| 2026-08-28 | CNY 8.81 | +0.92% | CNY 8.74 | CNY 8.83 | CNY 8.71 | 1.84M |
| 2026-08-27 | CNY 8.73 | -0.80% | CNY 8.79 | CNY 8.80 | CNY 8.68 | 1.82M |
| 2026-08-26 | CNY 8.80 | +0.46% | CNY 8.76 | CNY 8.86 | CNY 8.73 | 2.18M |
| 2026-08-25 | CNY 8.76 | +0.69% | CNY 8.63 | CNY 8.78 | CNY 8.63 | 2.22M |
| 2026-08-24 | CNY 8.70 | -0.11% | CNY 8.70 | CNY 8.72 | CNY 8.63 | 1.74M |
| 2026-08-21 | CNY 8.71 | -0.11% | CNY 8.74 | CNY 8.80 | CNY 8.68 | 2.01M |
| 2026-08-20 | CNY 8.72 | +0.58% | CNY 8.68 | CNY 8.77 | CNY 8.64 | 1.83M |
| 2026-08-19 | CNY 8.67 | -0.69% | CNY 8.68 | CNY 8.77 | CNY 8.62 | 2.06M |
| 2026-08-18 | CNY 8.73 | +0.46% | CNY 8.69 | CNY 8.80 | CNY 8.67 | 2.16M |
| 2026-08-17 | CNY 8.69 | -0.80% | CNY 8.72 | CNY 8.76 | CNY 8.57 | 2.72M |
| 2026-08-14 | CNY 8.76 | +0.34% | CNY 8.74 | CNY 8.77 | CNY 8.66 | 1.62M |
| 2026-08-13 | CNY 8.73 | -0.46% | CNY 8.77 | CNY 8.82 | CNY 8.71 | 2.51M |
| 2026-08-12 | CNY 8.77 | -1.46% | CNY 8.82 | CNY 8.92 | CNY 8.69 | 4.89M |
| 2026-08-11 | CNY 8.90 | -1.11% | CNY 9.38 | CNY 9.39 | CNY 8.86 | 8.26M |
| 2026-08-10 | CNY 9.00 | +1.58% | CNY 8.86 | CNY 9.00 | CNY 8.81 | 2.07M |
| 2026-08-07 | CNY 8.86 | -0.67% | CNY 8.95 | CNY 8.95 | CNY 8.81 | 1.61M |
| 2026-08-06 | CNY 8.92 | +0.11% | CNY 8.87 | CNY 8.94 | CNY 8.83 | 1.37M |
| 2026-08-05 | CNY 8.91 | -1.22% | CNY 9.10 | CNY 9.10 | CNY 8.87 | 2.20M |
| 2026-08-04 | CNY 9.02 | -0.44% | CNY 9.06 | CNY 9.12 | CNY 8.99 | 2.29M |
| 2026-08-03 | CNY 9.06 | +1.46% | CNY 8.84 | CNY 9.08 | CNY 8.84 | 2.82M |
| 2026-07-31 | CNY 8.93 | +0.45% | CNY 8.89 | CNY 8.96 | CNY 8.80 | 2.16M |
| 2026-07-30 | CNY 8.89 | +1.25% | CNY 8.80 | CNY 8.91 | CNY 8.71 | 2.77M |
| 2026-07-29 | CNY 8.78 | +1.74% | CNY 8.65 | CNY 8.81 | CNY 8.64 | 2.19M |
| 2026-07-28 | CNY 8.63 | -0.12% | CNY 8.61 | CNY 8.66 | CNY 8.54 | 1.51M |
| 2026-07-27 | CNY 8.64 | -0.12% | CNY 8.70 | CNY 8.70 | CNY 8.60 | 1.81M |
| 2026-07-24 | CNY 8.65 | -1.93% | CNY 8.84 | CNY 8.84 | CNY 8.64 | 1.74M |
| 2026-07-23 | CNY 8.82 | +1.85% | CNY 8.66 | CNY 8.82 | CNY 8.61 | 2.36M |
| 2026-07-22 | CNY 8.66 | -0.23% | CNY 8.69 | CNY 8.70 | CNY 8.50 | 2.80M |
| 2026-07-21 | CNY 8.68 | -1.36% | CNY 8.78 | CNY 8.92 | CNY 8.65 | 3.77M |
| 2026-07-20 | CNY 8.80 | +1.15% | CNY 8.71 | CNY 8.90 | CNY 8.71 | 3.77M |
| 2026-07-17 | CNY 8.70 | -1.25% | CNY 8.81 | CNY 8.95 | CNY 8.66 | 3.55M |
| 2026-07-16 | CNY 8.81 | -0.34% | CNY 8.90 | CNY 8.90 | CNY 8.73 | 1.78M |
| 2026-07-15 | CNY 8.84 | +0.91% | CNY 8.72 | CNY 8.89 | CNY 8.70 | 2.41M |
| 2026-07-14 | CNY 8.76 | +1.27% | CNY 8.64 | CNY 8.79 | CNY 8.58 | 2.00M |
| 2026-07-13 | CNY 8.65 | +1.76% | CNY 8.50 | CNY 8.71 | CNY 8.50 | 2.18M |
| 2026-07-10 | CNY 8.50 | -0.23% | CNY 8.50 | CNY 8.57 | CNY 8.41 | 1.34M |
| 2026-07-09 | CNY 8.52 | -4.05% | CNY 8.65 | CNY 8.65 | CNY 8.48 | 2.06M |
| 2026-07-08 | CNY 8.88 | +0.34% | CNY 8.85 | CNY 8.93 | CNY 8.77 | 1.67M |
| 2026-07-07 | CNY 8.85 | -1.45% | CNY 9.02 | CNY 9.02 | CNY 8.81 | 1.40M |
| 2026-07-06 | CNY 8.98 | +1.24% | CNY 8.87 | CNY 9.02 | CNY 8.77 | 2.57M |
| 2026-07-03 | CNY 8.87 | +1.60% | CNY 8.73 | CNY 8.90 | CNY 8.71 | 1.91M |
| 2026-07-02 | CNY 8.73 | +1.28% | CNY 8.61 | CNY 8.80 | CNY 8.57 | 1.95M |
| 2026-07-01 | CNY 8.62 | +3.11% | CNY 8.36 | CNY 8.64 | CNY 8.36 | 2.30M |
| 2026-06-30 | CNY 8.36 | -1.07% | CNY 8.40 | CNY 8.42 | CNY 8.31 | 1.46M |
| 2026-06-29 | CNY 8.45 | +1.68% | CNY 8.37 | CNY 8.48 | CNY 8.19 | 2.51M |
| 2026-06-26 | CNY 8.31 | -1.77% | CNY 8.40 | CNY 8.45 | CNY 8.30 | 2.16M |
| 2026-06-25 | CNY 8.46 | -0.70% | CNY 8.58 | CNY 8.58 | CNY 8.40 | 1.69M |
| 2026-06-24 | CNY 8.52 | -2.63% | CNY 8.75 | CNY 8.76 | CNY 8.51 | 2.03M |
| 2026-06-23 | CNY 8.75 | +0.57% | CNY 8.67 | CNY 8.85 | CNY 8.63 | 2.23M |
| 2026-06-22 | CNY 8.70 | 0.00% | CNY 8.70 | CNY 8.71 | CNY 8.46 | 2.38M |
| 2026-06-18 | CNY 8.70 | -1.36% | CNY 8.82 | CNY 8.82 | CNY 8.67 | 2.26M |
| 2026-06-17 | CNY 8.82 | -1.78% | CNY 8.95 | CNY 8.95 | CNY 8.80 | 2.24M |
| 2026-06-16 | CNY 8.98 | -0.55% | CNY 9.05 | CNY 9.05 | CNY 8.90 | 1.52M |
| 2026-06-15 | CNY 9.03 | 0.00% | CNY 9.03 | CNY 9.10 | CNY 8.97 | 1.68M |
| 2026-06-12 | CNY 9.03 | +1.57% | CNY 8.88 | CNY 9.03 | CNY 8.84 | 2.93M |
| 2026-06-11 | CNY 8.89 | -0.34% | CNY 8.85 | CNY 8.97 | CNY 8.79 | 2.61M |
| 2026-06-10 | CNY 8.92 | -0.89% | CNY 8.98 | CNY 9.01 | CNY 8.85 | 2.89M |
| 2026-06-09 | CNY 9.00 | -1.21% | CNY 9.10 | CNY 9.13 | CNY 8.97 | 2.29M |
| 2026-06-08 | CNY 9.11 | -1.94% | CNY 9.20 | CNY 9.24 | CNY 9.00 | 2.87M |
| 2026-06-05 | CNY 9.29 | -0.32% | CNY 9.32 | CNY 9.44 | CNY 9.26 | 2.48M |
| 2026-06-04 | CNY 9.32 | -1.48% | CNY 9.46 | CNY 9.49 | CNY 9.26 | 2.55M |
| 2026-06-03 | CNY 9.46 | -0.11% | CNY 9.48 | CNY 9.51 | CNY 9.25 | 3.34M |
| 2026-06-02 | CNY 9.47 | -1.66% | CNY 9.63 | CNY 9.63 | CNY 9.42 | 2.91M |
| 2026-06-01 | CNY 9.63 | +2.77% | CNY 9.40 | CNY 9.64 | CNY 9.32 | 4.08M |
| 2026-05-29 | CNY 9.37 | +0.97% | CNY 9.30 | CNY 9.41 | CNY 9.26 | 2.47M |
| 2026-05-28 | CNY 9.28 | -0.54% | CNY 9.33 | CNY 9.39 | CNY 9.21 | 2.39M |
| 2026-05-27 | CNY 9.33 | -1.27% | CNY 9.45 | CNY 9.45 | CNY 9.26 | 2.96M |
| 2026-05-26 | CNY 9.45 | -0.42% | CNY 9.49 | CNY 9.49 | CNY 9.35 | 2.78M |