Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Chongqing Gas Group Corporation Ltd. (600917.SS)

Compare
5.56
-0.06
(-1.07%)
At close: April 11 at 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20255.585.615.535.565.564,160,200
Apr 10, 20255.625.685.565.625.626,230,000
Apr 9, 20255.485.535.335.515.515,867,400
Apr 8, 20255.315.535.315.505.507,666,000
Apr 7, 20255.785.785.275.295.2912,599,700
Apr 3, 20255.785.885.765.855.854,023,610
Apr 2, 20255.895.895.785.805.803,959,300
Apr 1, 20255.755.885.755.885.886,282,139
Mar 31, 20255.765.815.725.745.744,301,300
Mar 28, 20255.855.865.765.795.793,230,706
Mar 27, 20255.885.915.835.845.842,709,100
Mar 26, 20255.865.905.835.905.903,182,610
Mar 25, 20255.795.895.795.895.894,710,200
Mar 24, 20255.835.865.755.835.834,501,110
Mar 21, 20255.835.885.805.835.834,062,719
Mar 20, 20255.815.855.815.835.833,177,119
Mar 19, 20255.845.865.805.835.833,188,819
Mar 18, 20255.855.855.805.845.843,077,200
Mar 17, 20255.775.845.765.835.834,509,600
Mar 14, 20255.725.775.725.765.763,758,500
Mar 13, 20255.705.735.675.735.734,504,511
Mar 12, 20255.705.715.665.695.692,391,611
Mar 11, 20255.655.715.615.715.713,169,800
Mar 10, 20255.645.705.635.665.663,399,400
Mar 7, 20255.635.675.625.655.652,913,700
Mar 6, 20255.625.655.615.645.642,505,200
Mar 5, 20255.645.645.595.635.632,638,200
Mar 4, 20255.615.655.615.645.642,342,891
Mar 3, 20255.665.705.615.635.633,428,900
Feb 28, 20255.685.735.655.665.663,204,900
Feb 27, 20255.685.715.655.705.703,055,100
Feb 26, 20255.655.695.645.685.683,210,800
Feb 25, 20255.635.705.615.635.634,223,910
Feb 24, 20255.645.665.605.655.653,465,717
Feb 21, 20255.685.685.605.625.623,222,210
Feb 20, 20255.645.695.625.655.653,437,705
Feb 19, 20255.735.735.635.655.653,809,536
Feb 18, 20255.785.805.675.685.683,625,000
Feb 17, 20255.735.815.555.775.777,355,594
Feb 14, 20255.845.865.825.835.831,926,400
Feb 13, 20255.875.895.845.845.842,781,700
Feb 12, 20255.885.915.845.885.882,582,238
Feb 11, 20255.885.905.845.895.892,714,457
Feb 10, 20255.815.885.805.875.873,339,800
Feb 7, 20255.775.845.765.815.813,603,415
Feb 6, 20255.735.795.725.785.782,568,400
Feb 5, 20255.805.835.745.765.762,656,499
Jan 27, 20255.715.835.715.785.783,623,369
Jan 24, 20255.735.765.685.715.712,882,200
Jan 23, 20255.735.815.725.745.743,557,600
Jan 22, 20255.685.755.685.705.702,477,189
Jan 21, 20255.755.765.675.705.702,335,700
Jan 20, 20255.715.755.695.735.732,120,700
Jan 17, 20255.695.725.675.705.701,904,600
Jan 16, 20255.735.755.685.715.712,900,595
Jan 15, 20255.715.725.675.715.712,303,711
Jan 14, 20255.605.715.595.705.703,308,890
Jan 13, 20255.585.625.565.605.602,003,500
Jan 10, 20255.685.725.595.595.592,623,210
Jan 9, 20255.735.735.675.695.692,787,400
Jan 8, 20255.685.755.625.745.744,317,800
Jan 7, 20255.785.795.665.725.723,061,400
Jan 6, 20255.735.785.645.735.734,093,695
Jan 3, 20255.845.885.725.745.746,417,473
Jan 2, 20256.086.155.845.855.8510,350,262
Dec 31, 20246.056.206.056.086.0812,657,200
Dec 30, 20246.026.045.976.036.033,404,701
Dec 27, 20245.966.035.946.026.023,641,400
Dec 26, 20245.925.985.925.945.942,262,700
Dec 25, 20246.026.035.925.995.993,455,300
Dec 24, 20245.996.035.966.026.023,625,300
Dec 23, 20246.086.095.985.995.994,766,900
Dec 20, 20246.076.106.036.076.073,437,920
Dec 19, 20246.106.126.016.076.075,026,509
Dec 18, 20246.156.216.126.136.133,931,500
Dec 17, 20246.276.296.106.126.126,369,100
Dec 16, 20246.276.336.216.286.284,573,100
Dec 13, 20246.406.416.266.266.268,378,700
Dec 12, 20246.366.426.356.426.428,570,239
Dec 11, 20246.346.366.326.366.365,072,654
Dec 10, 20246.456.486.326.346.348,668,900
Dec 9, 20246.356.416.296.346.346,955,025
Dec 6, 20246.326.386.316.376.376,002,640
Dec 5, 20246.376.386.286.316.318,041,200
Dec 4, 20246.396.476.346.386.388,932,392
Dec 3, 20246.386.426.336.396.398,932,351
Dec 2, 20246.346.426.306.386.3810,452,889
Nov 29, 20246.386.426.256.326.3211,773,400
Nov 28, 20246.336.496.316.416.4114,130,401
Nov 27, 20246.306.486.256.366.3613,228,320
Nov 26, 20246.436.456.286.296.299,577,400
Nov 25, 20246.336.496.256.466.4612,413,000
Nov 22, 20246.436.536.286.316.3113,641,681
Nov 21, 20246.426.476.356.406.407,466,500
Nov 20, 20246.276.476.266.466.4611,993,691
Nov 19, 20246.216.346.166.326.328,921,576
Nov 18, 20246.386.436.206.256.2510,132,110
Nov 15, 20246.316.456.306.346.3410,674,153
Nov 14, 20246.386.566.346.376.3713,504,153
Nov 13, 20246.576.616.396.426.4218,398,294
Nov 12, 20246.506.976.406.716.7130,194,800
Nov 11, 20246.226.776.186.576.5724,136,315
Nov 8, 20246.306.336.186.246.2411,290,440
Nov 7, 20246.096.356.056.316.3117,055,272
Nov 6, 20246.106.126.066.096.098,963,600
Nov 5, 20246.006.086.006.086.088,891,200
Nov 4, 20245.986.025.976.016.014,684,342
Nov 1, 20246.046.095.955.985.988,595,142
Oct 31, 20246.006.045.986.046.046,534,493
Oct 30, 20246.026.095.976.026.026,807,001
Oct 29, 20246.166.186.036.076.078,176,300
Oct 28, 20246.026.156.006.156.159,739,407
Oct 25, 2024 0.02 Dividend
Oct 25, 20245.976.075.976.036.035,417,510
Oct 24, 20245.986.155.956.036.027,623,518
Oct 23, 20246.006.055.976.005.996,752,121
Oct 22, 20245.976.015.945.995.985,780,423
Oct 21, 20245.996.065.886.026.018,591,273
Oct 18, 20246.016.045.836.005.9911,437,877
Oct 17, 20246.306.305.935.965.9517,128,725
Oct 16, 20245.856.345.816.256.2323,256,720
Oct 15, 20245.885.955.845.855.844,358,700
Oct 14, 20245.845.915.825.905.895,122,254
Oct 11, 20245.995.995.795.835.824,646,022
Oct 10, 20245.856.065.775.955.947,171,600
Oct 9, 20246.206.205.825.835.8211,322,961
Oct 8, 20246.646.686.066.286.2621,917,633
Sep 30, 20245.856.165.706.096.0720,748,496
Sep 27, 20245.655.725.625.715.704,201,300
Sep 26, 20245.525.595.475.585.574,548,232
Sep 25, 20245.525.615.485.505.494,043,300
Sep 24, 20245.335.505.335.495.484,418,495
Sep 23, 20245.305.345.275.315.301,659,900
Sep 20, 20245.295.315.255.305.292,471,100
Sep 19, 20245.215.295.185.295.282,578,800
Sep 18, 20245.245.245.165.205.191,660,200
Sep 13, 20245.245.275.215.225.21774,110
Sep 12, 20245.235.275.205.245.231,250,700
Sep 11, 20245.305.305.205.215.201,502,746
Sep 10, 20245.235.285.185.265.251,899,167
Sep 9, 20245.235.255.175.215.201,355,100
Sep 6, 20245.275.325.235.245.231,557,900
Sep 5, 20245.265.285.245.275.261,162,600
Sep 4, 20245.255.275.205.245.231,647,410
Sep 3, 20245.285.285.195.255.242,587,231
Sep 2, 20245.255.335.235.275.262,305,400
Aug 30, 20245.225.295.205.265.252,450,100
Aug 29, 20245.195.235.175.225.211,484,200
Aug 28, 20245.185.275.155.205.192,150,850
Aug 27, 20245.265.265.185.195.183,106,901
Aug 26, 20245.225.345.175.275.263,545,000
Aug 23, 20245.215.225.155.185.171,530,610
Aug 22, 20245.275.275.175.215.202,563,300
Aug 21, 20245.375.385.245.265.252,700,753
Aug 20, 20245.455.495.335.365.351,989,800
Aug 19, 20245.495.535.425.455.441,856,400
Aug 16, 20245.555.555.485.485.471,360,600
Aug 15, 20245.555.605.525.545.531,328,670
Aug 14, 20245.585.605.535.555.541,113,200
Aug 13, 20245.555.595.515.575.561,408,518
Aug 12, 20245.565.585.515.555.541,686,589
Aug 9, 20245.575.605.515.535.521,139,100
Aug 8, 20245.535.605.535.565.551,343,666
Aug 7, 20245.485.575.455.555.542,007,590
Aug 6, 20245.525.525.445.495.481,706,119
Aug 5, 20245.585.595.465.465.452,463,185
Aug 2, 20245.565.595.505.585.572,263,600
Aug 1, 20245.625.655.555.575.562,408,493
Jul 31, 20245.545.645.525.625.612,856,354
Jul 30, 20245.535.555.495.545.531,908,664
Jul 29, 20245.505.555.475.535.522,567,200
Jul 26, 20245.555.555.465.515.502,529,749
Jul 25, 20245.455.565.415.525.512,479,600
Jul 24, 20245.425.505.365.435.422,712,300
Jul 23, 20245.385.495.385.445.432,527,900
Jul 22, 20245.325.405.325.395.382,229,142
Jul 19, 20245.315.365.305.325.311,601,400
Jul 18, 20245.305.355.245.355.341,605,800
Jul 17, 20245.325.335.285.315.301,277,200
Jul 16, 20245.305.325.275.325.311,455,900
Jul 15, 20245.375.385.305.325.311,559,400
Jul 12, 20245.385.465.365.395.381,567,600
Jul 11, 20245.305.425.305.415.403,687,200
Jul 10, 20245.295.355.235.245.232,478,940
Jul 9, 20245.325.375.195.355.343,501,342
Jul 8, 20245.405.425.325.335.321,539,800
Jul 5, 20245.435.435.435.435.42-
Jul 4, 20245.565.595.435.435.421,804,622
Jul 3, 20245.585.615.535.565.552,101,818
Jul 2, 20245.525.605.515.585.572,229,600
Jul 1, 20245.415.535.405.525.511,783,300
Jun 28, 20245.415.475.385.425.411,856,821
Jun 27, 20245.425.455.365.385.371,544,600
Jun 26, 20245.315.445.315.425.411,662,718
Jun 25, 20245.285.395.275.355.342,211,900
Jun 24, 20245.455.455.285.305.292,717,081
Jun 21, 20245.435.495.395.455.441,872,810
Jun 20, 20245.525.525.415.435.421,526,700
Jun 19, 2024 0.10 Dividend
Jun 19, 20245.555.575.495.495.481,916,500
Jun 18, 20245.565.625.525.615.502,114,300
Jun 17, 20245.645.695.565.585.472,711,000
Jun 14, 20245.695.725.635.685.571,822,600
Jun 13, 20245.795.795.685.695.582,783,100
Jun 12, 20245.745.805.735.785.661,654,400
Jun 11, 20245.885.905.725.765.653,385,908
Jun 7, 20245.685.915.645.905.784,241,545
Jun 6, 20245.835.885.625.665.554,391,100
Jun 5, 20245.905.915.815.825.702,124,200
Jun 4, 20245.835.895.785.895.773,427,100
Jun 3, 20246.026.045.805.835.715,594,100
May 31, 20246.036.076.006.025.902,864,500
May 30, 20246.116.136.036.065.942,795,900
May 29, 20246.176.176.066.115.992,424,225
May 28, 20246.126.196.106.146.023,976,100
May 27, 20246.066.126.036.126.003,565,400
May 24, 20246.026.126.026.065.943,848,800
May 23, 20246.126.166.006.025.904,656,600
May 22, 20246.176.186.136.156.033,784,300
May 21, 20246.266.266.166.186.063,765,900
May 20, 20246.186.286.136.266.146,130,800
May 17, 20246.136.226.136.176.054,115,451
May 16, 20246.216.256.116.146.026,583,700
May 15, 20246.326.346.206.206.086,948,000
May 14, 20246.266.446.156.356.2211,284,285
May 13, 20246.196.536.196.356.2217,016,800
May 10, 20246.106.166.076.146.026,898,800
May 9, 20246.036.146.036.085.966,238,632
May 8, 20246.066.116.026.035.915,732,631
May 7, 20246.136.146.066.065.945,519,800
May 6, 20246.006.136.006.136.019,792,240
Apr 30, 20246.076.085.985.995.878,008,100
Apr 29, 20246.246.246.016.075.9512,744,516
Apr 26, 20246.206.276.156.266.144,418,050
Apr 25, 20246.126.236.106.206.084,266,100
Apr 24, 20246.146.216.096.166.044,041,443
Apr 23, 20246.186.306.066.095.974,921,300
Apr 22, 20246.106.306.036.176.057,797,600
Apr 19, 20246.256.506.236.386.255,788,053
Apr 18, 20246.336.586.296.316.188,453,018
Apr 17, 20245.996.285.986.266.147,456,806
Apr 16, 20246.266.345.925.925.809,112,571
Apr 15, 20246.456.606.206.336.209,715,625
Apr 12, 20246.516.616.496.536.404,280,400
Apr 11, 20246.406.646.376.566.436,205,400