Guizhou Gas Group Corporation Ltd. (600903.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 7.44 | 7.52 | 7.37 | 7.43 | 7.43 | 8,450,700 |
| 16 May 2024 | 7.55 | 7.57 | 7.41 | 7.44 | 7.44 | 9,502,061 |
| 15 May 2024 | 7.72 | 7.81 | 7.51 | 7.53 | 7.53 | 15,023,507 |
| 14 May 2024 | 7.70 | 7.97 | 7.61 | 7.81 | 7.81 | 26,761,447 |
| 13 May 2024 | 7.49 | 7.99 | 7.38 | 7.93 | 7.93 | 33,237,002 |
| 10 May 2024 | 7.29 | 7.33 | 7.22 | 7.30 | 7.30 | 5,738,120 |
| 09 May 2024 | 7.21 | 7.33 | 7.21 | 7.27 | 7.27 | 4,918,688 |
| 08 May 2024 | 7.30 | 7.36 | 7.22 | 7.24 | 7.24 | 4,619,468 |
| 07 May 2024 | 7.26 | 7.35 | 7.23 | 7.30 | 7.30 | 7,481,820 |
| 06 May 2024 | 7.41 | 7.50 | 7.30 | 7.40 | 7.40 | 7,587,608 |
| 30 Apr 2024 | 7.21 | 7.45 | 7.21 | 7.29 | 7.29 | 8,403,570 |
| 29 Apr 2024 | 7.03 | 7.20 | 7.00 | 7.20 | 7.20 | 5,364,239 |
| 26 Apr 2024 | 6.95 | 7.05 | 6.88 | 7.03 | 7.03 | 5,337,328 |
| 25 Apr 2024 | 6.92 | 7.02 | 6.91 | 6.97 | 6.97 | 3,103,115 |
| 24 Apr 2024 | 6.94 | 6.99 | 6.87 | 6.97 | 6.97 | 3,599,224 |
| 23 Apr 2024 | 7.00 | 7.07 | 6.88 | 6.90 | 6.90 | 5,701,586 |
| 22 Apr 2024 | 7.12 | 7.20 | 6.93 | 7.02 | 7.02 | 8,205,832 |
| 19 Apr 2024 | 7.07 | 7.38 | 7.03 | 7.28 | 7.28 | 8,693,733 |
| 18 Apr 2024 | 7.27 | 7.27 | 7.07 | 7.07 | 7.07 | 6,254,640 |
| 17 Apr 2024 | 6.85 | 7.24 | 6.83 | 7.23 | 7.23 | 7,973,752 |
| 16 Apr 2024 | 7.14 | 7.23 | 6.78 | 6.79 | 6.79 | 9,023,978 |
| 15 Apr 2024 | 7.32 | 7.36 | 7.13 | 7.22 | 7.22 | 10,110,174 |
| 12 Apr 2024 | 7.49 | 7.49 | 7.33 | 7.35 | 7.35 | 8,387,500 |
| 11 Apr 2024 | 7.33 | 7.60 | 7.17 | 7.50 | 7.50 | 14,207,278 |
| 10 Apr 2024 | 7.33 | 7.55 | 7.28 | 7.43 | 7.43 | 16,121,841 |
| 09 Apr 2024 | 7.32 | 7.36 | 7.23 | 7.27 | 7.27 | 6,727,365 |
| 08 Apr 2024 | 7.41 | 7.49 | 7.22 | 7.29 | 7.29 | 13,672,866 |
| 03 Apr 2024 | 7.08 | 7.65 | 7.08 | 7.40 | 7.40 | 17,555,755 |
| 02 Apr 2024 | 7.10 | 7.20 | 7.05 | 7.12 | 7.12 | 5,442,060 |
| 01 Apr 2024 | 6.97 | 7.08 | 6.95 | 7.06 | 7.06 | 3,670,080 |
| 29 Mar 2024 | 6.88 | 6.95 | 6.85 | 6.95 | 6.95 | 1,669,940 |
| 28 Mar 2024 | 6.81 | 6.90 | 6.78 | 6.88 | 6.88 | 3,330,540 |
| 27 Mar 2024 | 6.96 | 7.02 | 6.77 | 6.77 | 6.77 | 4,693,220 |
| 26 Mar 2024 | 7.01 | 7.05 | 6.85 | 6.96 | 6.96 | 5,912,900 |
| 25 Mar 2024 | 7.08 | 7.17 | 7.02 | 7.02 | 7.02 | 4,199,320 |
| 22 Mar 2024 | 7.25 | 7.27 | 7.08 | 7.12 | 7.12 | 5,331,680 |
| 21 Mar 2024 | 7.27 | 7.30 | 7.18 | 7.24 | 7.24 | 3,824,425 |
| 20 Mar 2024 | 7.24 | 7.30 | 7.22 | 7.27 | 7.27 | 3,944,834 |
| 19 Mar 2024 | 7.28 | 7.40 | 7.21 | 7.25 | 7.25 | 6,726,040 |
| 18 Mar 2024 | 7.26 | 7.31 | 7.24 | 7.30 | 7.30 | 5,443,690 |
| 15 Mar 2024 | 7.16 | 7.27 | 7.11 | 7.26 | 7.26 | 5,740,729 |
| 14 Mar 2024 | 7.17 | 7.26 | 7.12 | 7.16 | 7.16 | 4,449,980 |
| 13 Mar 2024 | 7.19 | 7.19 | 7.10 | 7.18 | 7.18 | 4,527,860 |
| 12 Mar 2024 | 7.16 | 7.20 | 7.12 | 7.20 | 7.20 | 5,462,880 |
| 11 Mar 2024 | 7.09 | 7.18 | 7.06 | 7.17 | 7.17 | 5,615,430 |
| 08 Mar 2024 | 7.14 | 7.14 | 7.03 | 7.08 | 7.08 | 3,284,980 |
| 07 Mar 2024 | 7.13 | 7.19 | 7.09 | 7.11 | 7.11 | 4,879,835 |
| 06 Mar 2024 | 7.04 | 7.22 | 7.01 | 7.14 | 7.14 | 7,067,892 |
| 05 Mar 2024 | 7.14 | 7.14 | 7.02 | 7.05 | 7.05 | 3,779,340 |
| 04 Mar 2024 | 7.10 | 7.15 | 6.99 | 7.14 | 7.14 | 5,545,880 |
| 01 Mar 2024 | 7.20 | 7.23 | 7.07 | 7.12 | 7.12 | 7,386,111 |
| 29 Feb 2024 | 6.92 | 7.25 | 6.90 | 7.17 | 7.17 | 9,851,970 |
| 28 Feb 2024 | 7.11 | 7.23 | 6.92 | 6.93 | 6.93 | 8,011,050 |
| 27 Feb 2024 | 7.01 | 7.11 | 6.97 | 7.11 | 7.11 | 5,453,000 |
| 26 Feb 2024 | 7.05 | 7.10 | 7.01 | 7.03 | 7.03 | 5,656,770 |
| 23 Feb 2024 | 7.07 | 7.09 | 6.98 | 7.07 | 7.07 | 4,849,590 |
| 22 Feb 2024 | 7.03 | 7.10 | 6.97 | 7.05 | 7.05 | 4,200,396 |
| 21 Feb 2024 | 6.96 | 7.15 | 6.90 | 7.02 | 7.02 | 5,582,070 |
| 20 Feb 2024 | 7.07 | 7.07 | 6.89 | 6.98 | 6.98 | 4,334,920 |
| 19 Feb 2024 | 7.15 | 7.17 | 6.96 | 7.04 | 7.04 | 6,752,030 |
| 08 Feb 2024 | 6.91 | 7.14 | 6.81 | 7.03 | 7.03 | 8,253,550 |
| 07 Feb 2024 | 6.49 | 6.87 | 6.44 | 6.85 | 6.85 | 9,279,140 |
| 06 Feb 2024 | 6.15 | 6.62 | 6.00 | 6.53 | 6.53 | 7,401,333 |
| 05 Feb 2024 | 6.45 | 6.46 | 5.90 | 6.25 | 6.25 | 8,316,478 |
| 02 Feb 2024 | 6.72 | 6.79 | 6.31 | 6.51 | 6.51 | 6,611,240 |
| 01 Feb 2024 | 6.77 | 6.87 | 6.63 | 6.70 | 6.70 | 4,747,920 |
| 31 Jan 2024 | 7.04 | 7.13 | 6.82 | 6.85 | 6.85 | 6,143,740 |
| 30 Jan 2024 | 7.01 | 7.21 | 7.01 | 7.07 | 7.07 | 4,331,474 |
| 29 Jan 2024 | 7.32 | 7.33 | 7.11 | 7.11 | 7.11 | 4,902,547 |
| 26 Jan 2024 | 7.16 | 7.36 | 7.13 | 7.30 | 7.30 | 5,001,580 |
| 25 Jan 2024 | 7.00 | 7.18 | 6.98 | 7.17 | 7.17 | 4,868,446 |
| 24 Jan 2024 | 6.94 | 7.02 | 6.75 | 7.00 | 7.00 | 5,112,100 |
| 23 Jan 2024 | 6.87 | 6.93 | 6.72 | 6.88 | 6.88 | 4,151,830 |
| 22 Jan 2024 | 7.17 | 7.24 | 6.82 | 6.88 | 6.88 | 4,768,724 |
| 19 Jan 2024 | 7.21 | 7.23 | 7.13 | 7.16 | 7.16 | 2,460,629 |
| 18 Jan 2024 | 7.23 | 7.24 | 6.99 | 7.22 | 7.22 | 5,347,749 |
| 17 Jan 2024 | 7.34 | 7.39 | 7.21 | 7.23 | 7.23 | 3,360,000 |
| 16 Jan 2024 | 7.51 | 7.52 | 7.28 | 7.38 | 7.38 | 5,712,500 |
| 15 Jan 2024 | 7.50 | 7.67 | 7.48 | 7.55 | 7.55 | 3,616,860 |
| 12 Jan 2024 | 7.50 | 7.57 | 7.49 | 7.52 | 7.52 | 2,743,400 |
| 11 Jan 2024 | 7.45 | 7.52 | 7.42 | 7.50 | 7.50 | 3,220,460 |
| 10 Jan 2024 | 7.56 | 7.61 | 7.40 | 7.47 | 7.47 | 4,576,440 |
| 09 Jan 2024 | 7.48 | 7.63 | 7.47 | 7.56 | 7.56 | 3,122,440 |
| 08 Jan 2024 | 7.67 | 7.70 | 7.48 | 7.48 | 7.48 | 4,527,480 |
| 05 Jan 2024 | 7.79 | 7.85 | 7.68 | 7.70 | 7.70 | 4,409,999 |
| 04 Jan 2024 | 7.91 | 7.93 | 7.81 | 7.83 | 7.83 | 3,276,340 |
| 03 Jan 2024 | 7.90 | 7.95 | 7.87 | 7.92 | 7.92 | 3,168,740 |
| 02 Jan 2024 | 7.89 | 7.95 | 7.85 | 7.91 | 7.91 | 4,192,740 |
| 29 Dec 2023 | 7.86 | 7.90 | 7.81 | 7.89 | 7.89 | 4,217,640 |
| 28 Dec 2023 | 7.75 | 7.89 | 7.70 | 7.85 | 7.85 | 5,140,900 |
| 27 Dec 2023 | 7.76 | 7.80 | 7.69 | 7.78 | 7.78 | 3,451,083 |
| 26 Dec 2023 | 7.85 | 7.87 | 7.75 | 7.78 | 7.78 | 3,625,980 |
| 25 Dec 2023 | 7.89 | 7.89 | 7.77 | 7.82 | 7.82 | 4,178,219 |
| 22 Dec 2023 | 7.95 | 8.02 | 7.85 | 7.90 | 7.90 | 5,607,779 |
| 21 Dec 2023 | 7.91 | 7.97 | 7.82 | 7.94 | 7.94 | 5,813,237 |
| 20 Dec 2023 | 8.16 | 8.17 | 7.94 | 7.97 | 7.97 | 8,244,380 |
| 19 Dec 2023 | 8.28 | 8.35 | 8.08 | 8.16 | 8.16 | 7,407,992 |
| 18 Dec 2023 | 8.41 | 8.43 | 8.15 | 8.18 | 8.18 | 11,116,307 |
| 15 Dec 2023 | 8.58 | 8.68 | 8.40 | 8.46 | 8.46 | 14,615,268 |
| 14 Dec 2023 | 8.66 | 8.75 | 8.42 | 8.58 | 8.58 | 26,051,610 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.