Shanghai - Delayed Quote
CNY
Shenzhen Gas Corporation Ltd. (601139.SS)
6.31
+0.03
(+0.48%)
At close: 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
6.26
6.32
6.19
6.31
6.31
25,584,430
Oct 30, 2026
6.22
6.30
6.15
6.28
6.28
17,985,905
Oct 29, 2026
6.23
6.27
6.16
6.23
6.23
12,498,300
Oct 28, 2026
6.23
6.27
6.21
6.26
6.26
13,106,029
Oct 27, 2026
6.26
6.29
6.22
6.23
6.23
12,128,120
Oct 26, 2026
6.13
6.29
6.10
6.27
6.27
23,227,400
Oct 23, 2026
6.07
6.12
5.99
6.11
6.11
19,725,530
Oct 22, 2026
6.24
6.26
6.08
6.11
6.11
25,349,800
Oct 21, 2026
6.24
6.26
6.20
6.23
6.23
11,962,200
Oct 20, 2026
6.32
6.34
6.19
6.23
6.23
19,181,700
Oct 19, 2026
6.31
6.37
6.28
6.32
6.32
18,033,600
Oct 16, 2026
6.28
6.36
6.24
6.35
6.35
21,024,050
Oct 15, 2026
6.54
6.54
6.25
6.28
6.28
29,547,700
Oct 14, 2026
6.37
6.59
6.37
6.57
6.57
28,766,706
Oct 13, 2026
6.52
6.54
6.36
6.38
6.38
18,972,070
Oct 12, 2026
6.50
6.60
6.42
6.45
6.45
22,179,803
Oct 9, 2026
6.54
6.63
6.49
6.49
6.49
32,218,305
Oct 8, 2026
6.26
6.51
6.26
6.51
6.51
31,790,725
Sep 30, 2026
6.18
6.26
6.17
6.25
6.25
11,450,430
Sep 29, 2026
6.25
6.27
6.17
6.18
6.18
12,990,900
Sep 28, 2026
6.20
6.25
6.19
6.24
6.24
12,879,313
Sep 24, 2026
6.26
6.28
6.18
6.19
6.19
15,010,020
Sep 23, 2026
6.28
6.29
6.21
6.23
6.23
10,692,925
Sep 22, 2026
6.32
6.34
6.26
6.28
6.28
10,377,900
Sep 21, 2026
6.34
6.37
6.30
6.32
6.32
12,746,200
Sep 18, 2026
6.34
6.39
6.33
6.34
6.34
10,177,141
Sep 17, 2026
6.46
6.46
6.29
6.34
6.34
16,623,400
Sep 16, 2026
6.47
6.50
6.41
6.45
6.45
14,276,920
Sep 15, 2026
6.48
6.51
6.41
6.45
6.45
12,642,921
Sep 14, 2026
6.42
6.52
6.40
6.50
6.50
17,271,930
Sep 11, 2026
6.50
6.53
6.42
6.44
6.44
18,136,800
Sep 10, 2026
6.58
6.64
6.50
6.50
6.50
18,588,800
Sep 9, 2026
6.54
6.61
6.49
6.59
6.59
17,057,600
Sep 8, 2026
6.41
6.54
6.39
6.52
6.52
14,390,230
Sep 7, 2026
6.45
6.47
6.37
6.41
6.41
14,201,030
Sep 4, 2026
6.45
6.51
6.42
6.45
6.45
12,881,645
Sep 3, 2026
6.48
6.56
6.46
6.47
6.47
15,495,000
Sep 2, 2026
6.60
6.61
6.49
6.52
6.52
17,528,801
Sep 1, 2026
6.40
6.60
6.40
6.56
6.56
32,780,616
Aug 31, 2026
6.39
6.47
6.35
6.43
6.43
21,319,490
Aug 28, 2026
6.33
6.41
6.29
6.38
6.38
15,932,730
Aug 27, 2026
6.29
6.35
6.19
6.35
6.35
26,769,500
Aug 26, 2026
6.30
6.38
6.29
6.30
6.30
18,994,100
Aug 25, 2026
6.30
6.38
6.29
6.32
6.32
12,651,930
Aug 24, 2026
6.26
6.33
6.24
6.29
6.29
13,750,930
Aug 21, 2026
6.34
6.36
6.25
6.28
6.28
13,369,700
Aug 20, 2026
6.32
6.39
6.27
6.33
6.33
15,524,710
Aug 19, 2026
6.27
6.35
6.25
6.35
6.35
20,911,630
Aug 18, 2026
6.25
6.33
6.21
6.28
6.28
16,711,760
Aug 17, 2026
6.25
6.29
6.18
6.23
6.23
14,887,100
Aug 14, 2026
6.23
6.25
6.17
6.21
6.21
14,425,900
Aug 13, 2026
6.28
6.30
6.22
6.23
6.23
18,619,900
Aug 12, 2026
6.31
6.37
6.27
6.28
6.28
18,399,500
Aug 11, 2026
6.41
6.46
6.32
6.32
6.32
16,664,600
Aug 10, 2026
6.31
6.46
6.30
6.40
6.40
21,408,419
Aug 7, 2026
6.44
6.47
6.31
6.34
6.34
19,904,739
Aug 6, 2026
6.44
6.46
6.35
6.41
6.41
20,035,800
Aug 5, 2026
6.49
6.49
6.40
6.45
6.45
21,622,630
Aug 4, 2026
6.64
6.66
6.48
6.49
6.49
23,350,800
Aug 3, 2026
6.55
6.65
6.53
6.64
6.64
27,613,181
Jul 31, 2026
6.51
6.56
6.45
6.55
6.55
23,101,168
Jul 30, 2026
6.50
6.55
6.43
6.54
6.54
24,575,732
Jul 29, 2026
6.39
6.52
6.35
6.48
6.48
28,736,023
Jul 28, 2026
6.42
6.43
6.31
6.34
6.34
26,223,400
Jul 27, 2026
6.32
6.47
6.32
6.45
6.45
29,187,250
Jul 24, 2026
6.51
6.59
6.41
6.43
6.43
26,215,400
Jul 23, 2026
6.38
6.53
6.38
6.50
6.50
28,968,651
Jul 22, 2026
6.36
6.43
6.27
6.41
6.41
30,674,385
Jul 21, 2026
6.33
6.53
6.31
6.38
6.38
42,644,800
Jul 20, 2026
6.20
6.38
6.19
6.37
6.37
36,796,063
Jul 17, 2026
6.19
6.31
6.17
6.21
6.21
29,723,600
Jul 16, 2026
6.23
6.25
6.13
6.19
6.19
20,112,300
Jul 15, 2026
6.12
6.25
6.09
6.22
6.22
29,859,463
Jul 14, 2026
6.04
6.16
5.92
6.13
6.13
30,402,480
Jul 13, 2026
5.98
6.11
5.96
6.06
6.06
39,923,980
Jul 10, 2026
5.87
5.89
5.77
5.86
5.86
16,908,900
Jul 9, 2026
5.95
5.95
5.84
5.89
5.89
12,927,890
Jul 8, 2026
5.88
6.00
5.84
5.92
5.92
13,964,242
Jul 7, 2026
5.99
5.99
5.86
5.87
5.87
13,545,400
Jul 6, 2026
5.87
6.03
5.82
6.00
6.00
17,273,628
Jul 3, 2026
5.81
5.91
5.80
5.90
5.90
15,794,600
Jul 2, 2026
5.81
5.87
5.75
5.82
5.82
19,420,634
Jul 1, 2026
5.63
5.83
5.61
5.77
5.77
20,968,601
Jun 30, 2026
5.70
5.86
5.59
5.66
5.66
20,694,021
Jun 29, 2026
5.65
5.70
5.49
5.66
5.66
18,451,500
Jun 26, 2026
5.71
5.74
5.58
5.63
5.63
20,348,271
Jun 25, 2026
5.77
5.80
5.68
5.72
5.72
18,764,052
Jun 24, 2026
5.94
5.94
5.80
5.81
5.81
14,833,700
Jun 23, 2026
5.89
6.02
5.88
5.94
5.94
16,677,146
Jun 22, 2026
5.97
5.97
5.79
5.90
5.90
18,538,630
Jun 18, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
6.08
6.09
5.94
5.96
5.96
16,888,810
Jun 17, 2026
6.22
6.22
6.14
6.20
6.04
11,493,993
Jun 16, 2026
6.30
6.31
6.20
6.22
6.06
17,969,000
Jun 15, 2026
6.25
6.33
6.22
6.31
6.15
19,444,680
Jun 12, 2026
6.14
6.28
6.11
6.27
6.11
22,058,332
Jun 11, 2026
6.15
6.21
6.11
6.20
6.04
16,272,678
Jun 10, 2026
6.17
6.19
6.10
6.14
5.98
17,587,390
Jun 9, 2026
6.25
6.28
6.17
6.20
6.04
18,289,400
Jun 8, 2026
6.35
6.38
6.21
6.27
6.11
29,837,593
Jun 5, 2026
6.51
6.56
6.40
6.43
6.26
24,539,380
Jun 4, 2026
6.56
6.60
6.46
6.50
6.33
17,262,500
Jun 3, 2026
6.66
6.67
6.49
6.60
6.43
23,099,629
Jun 2, 2026
6.71
6.74
6.61
6.63
6.46
26,993,790
Jun 1, 2026
6.54
6.75
6.48
6.73
6.56
49,617,385
May 29, 2026
6.41
6.54
6.40
6.48
6.31
22,335,591
May 28, 2026
6.43
6.51
6.38
6.41
6.24
18,059,113
May 27, 2026
6.45
6.53
6.40
6.44
6.27
18,164,025
May 26, 2026
6.43
6.50
6.39
6.49
6.32
19,567,078
May 25, 2026
6.55
6.57
6.41
6.46
6.29
29,163,000
May 22, 2026
6.54
6.56
6.44
6.55
6.38
19,963,981
May 21, 2026
6.69
6.70
6.50
6.51
6.34
32,065,130
May 20, 2026
6.68
6.78
6.66
6.71
6.54
31,238,001
May 19, 2026
6.60
6.72
6.57
6.70
6.53
35,296,873
May 18, 2026
6.51
6.62
6.44
6.60
6.43
32,498,775
May 15, 2026
6.62
6.63
6.47
6.53
6.36
43,926,678
May 14, 2026
6.67
6.76
6.61
6.61
6.44
54,235,185
May 13, 2026
6.66
6.70
6.56
6.61
6.44
45,767,837
May 12, 2026
6.77
6.80
6.63
6.66
6.49
35,687,801
May 11, 2026
6.75
6.80
6.71
6.77
6.60
22,133,140
May 8, 2026
6.74
6.80
6.69
6.76
6.59
26,716,032
May 7, 2026
6.84
6.86
6.73
6.75
6.58
35,836,850
May 6, 2026
6.91
6.92
6.77
6.89
6.71
36,209,500
Apr 30, 2026
7.01
7.04
6.85
6.93
6.75
28,874,097
Apr 29, 2026
7.05
7.09
6.94
7.05
6.87
23,196,200
Apr 28, 2026
7.01
7.10
6.97
7.08
6.90
23,012,600
Apr 27, 2026
7.01
7.10
6.93
7.01
6.83
18,778,180
Apr 24, 2026
7.10
7.15
7.01
7.06
6.88
23,058,192
Apr 23, 2026
6.92
7.13
6.92
7.10
6.92
29,879,990
Apr 22, 2026
6.91
6.99
6.91
6.94
6.76
17,166,399
Apr 21, 2026
6.82
7.02
6.82
6.98
6.80
27,317,051
Apr 20, 2026
6.80
6.88
6.76
6.86
6.68
27,331,980
Apr 17, 2026
6.87
6.93
6.79
6.80
6.62
17,830,970
Apr 16, 2026
6.84
6.89
6.79
6.87
6.69
21,741,696
Apr 15, 2026
7.07
7.08
6.83
6.85
6.67
40,947,269
Apr 14, 2026
7.22
7.22
7.05
7.11
6.93
24,957,699
Apr 13, 2026
7.25
7.32
7.08
7.25
7.06
25,850,529
Apr 10, 2026
7.20
7.33
7.20
7.24
7.05
23,225,230
Apr 9, 2026
7.17
7.28
7.13
7.24
7.05
32,221,484
Apr 8, 2026
7.00
7.17
6.95
7.16
6.98
34,196,325
Apr 7, 2026
6.98
7.20
6.88
7.18
6.99
30,979,652
Apr 3, 2026
7.24
7.26
6.97
7.00
6.82
30,767,256
Apr 2, 2026
7.15
7.32
7.14
7.25
7.06
32,590,890
Apr 1, 2026
7.08
7.25
7.05
7.18
6.99
37,075,676
Mar 31, 2026
7.21
7.37
7.04
7.06
6.88
51,482,227
Mar 30, 2026
7.34
7.41
7.07
7.27
7.08
56,684,980
Mar 27, 2026
7.29
7.48
7.23
7.36
7.17
54,509,067
Mar 26, 2026
7.38
7.43
7.21
7.35
7.16
59,914,777
Mar 25, 2026
7.30
7.55
7.10
7.41
7.22
81,690,047
Mar 24, 2026
7.59
7.60
7.32
7.48
7.29
70,614,717
Mar 23, 2026
7.70
7.94
7.50
7.58
7.38
92,074,602
Mar 20, 2026
7.40
8.00
7.30
7.88
7.68
122,287,703
Mar 19, 2026
7.35
7.70
7.28
7.56
7.36
100,623,300
Mar 18, 2026
7.28
7.38
7.16
7.21
7.02
37,236,336
Mar 17, 2026
7.47
7.49
7.25
7.27
7.08
41,505,778
Mar 16, 2026
7.65
7.80
7.48
7.49
7.30
44,615,660
Mar 13, 2026
7.71
7.91
7.62
7.65
7.45
68,966,902
Mar 12, 2026
7.29
7.96
7.27
7.83
7.63
123,665,363
Mar 11, 2026
7.13
7.27
7.07
7.24
7.05
37,563,336
Mar 10, 2026
7.00
7.39
7.00
7.14
6.96
52,889,768
Mar 9, 2026
7.44
7.63
7.22
7.23
7.04
108,615,993
Mar 6, 2026
6.94
7.11
6.80
7.05
6.87
66,700,064
Mar 5, 2026
7.18
7.22
6.91
7.01
6.83
86,054,174
Mar 4, 2026
7.95
7.95
7.08
7.30
7.11
130,517,618
Mar 3, 2026
7.27
7.87
7.26
7.87
7.67
173,520,681
Mar 2, 2026
7.08
7.16
6.97
7.15
6.97
44,255,250
Feb 27, 2026
6.89
6.97
6.88
6.96
6.78
15,070,130
Feb 26, 2026
6.89
6.91
6.84
6.89
6.71
10,642,509
Feb 25, 2026
6.85
6.94
6.84
6.88
6.70
17,683,252
Feb 24, 2026
6.78
6.87
6.77
6.83
6.65
18,878,536
Feb 13, 2026
6.85
6.86
6.72
6.73
6.56
14,856,960
Feb 12, 2026
6.90
6.92
6.82
6.85
6.67
12,113,090
Feb 11, 2026
6.82
6.90
6.81
6.89
6.71
14,868,985
Feb 10, 2026
6.86
6.86
6.82
6.82
6.64
9,694,220
Feb 9, 2026
6.83
6.86
6.81
6.85
6.67
13,245,010
Feb 6, 2026
6.78
6.87
6.75
6.80
6.62
11,529,120
Feb 5, 2026
6.84
6.84
6.74
6.80
6.62
15,092,191
Feb 4, 2026
6.69
6.85
6.68
6.84
6.66
20,532,900
Feb 3, 2026
6.76
6.80
6.67
6.70
6.53
25,960,159
Feb 2, 2026
6.85
6.92
6.72
6.72
6.55
24,042,860
Jan 30, 2026
6.91
6.95
6.78
6.89
6.71
20,226,741
Jan 29, 2026
6.92
6.96
6.84
6.92
6.74
23,897,303
Jan 28, 2026
6.82
6.93
6.79
6.92
6.74
24,026,541
Jan 27, 2026
6.94
6.95
6.76
6.80
6.62
20,996,124
Jan 26, 2026
6.87
6.94
6.84
6.94
6.76
27,730,548
Jan 23, 2026
6.88
6.89
6.83
6.87
6.69
16,270,487
Jan 22, 2026
6.81
6.90
6.79
6.88
6.70
23,853,968
Jan 21, 2026
6.80
6.82
6.75
6.79
6.61
11,474,690
Jan 20, 2026
6.80
6.82
6.73
6.79
6.61
18,048,505
Jan 19, 2026
6.67
6.75
6.64
6.75
6.58
13,871,296
Jan 16, 2026
6.71
6.74
6.65
6.67
6.50
11,841,078
Jan 15, 2026
6.68
6.72
6.66
6.71
6.54
13,831,700
Jan 14, 2026
6.71
6.75
6.63
6.69
6.52
18,500,863
Jan 13, 2026
6.71
6.74
6.69
6.72
6.55
17,360,588
Jan 12, 2026
6.69
6.72
6.65
6.72
6.55
19,399,091
Jan 9, 2026
6.64
6.65
6.61
6.64
6.47
11,864,662
Jan 8, 2026
6.62
6.64
6.60
6.63
6.46
8,063,680
Jan 7, 2026
6.66
6.68
6.61
6.62
6.45
7,683,266
Jan 6, 2026
6.62
6.66
6.61
6.66
6.49
8,867,700
Jan 5, 2026
6.62
6.63
6.60
6.62
6.45
8,262,416
Dec 31, 2025
6.60
6.62
6.59
6.60
6.43
5,858,090
Dec 30, 2025
6.64
6.65
6.58
6.59
6.42
9,078,100
Dec 29, 2025
6.65
6.69
6.63
6.65
6.48
10,493,253
Dec 26, 2025
6.63
6.65
6.61
6.65
6.48
8,642,217
Dec 25, 2025
6.61
6.64
6.58
6.63
6.46
6,357,355
Dec 24, 2025
6.57
6.62
6.56
6.61
6.44
6,358,232
Dec 23, 2025
6.56
6.59
6.55
6.57
6.40
7,046,497
Dec 22, 2025
6.56
6.58
6.55
6.57
6.40
6,348,200
Dec 19, 2025
6.54
6.58
6.52
6.56
6.39
7,857,318
Dec 18, 2025
6.51
6.55
6.50
6.54
6.37
7,076,048
Dec 17, 2025
6.50
6.54
6.45
6.53
6.36
7,816,243
Dec 16, 2025
6.55
6.56
6.46
6.50
6.33
10,426,525
Dec 15, 2025
6.54
6.57
6.53
6.55
6.38
5,591,760
Dec 12, 2025
6.52
6.55
6.52
6.53
6.36
5,854,835
Dec 11, 2025
6.56
6.58
6.52
6.52
6.35
7,286,438
Dec 10, 2025
6.54
6.57
6.52
6.56
6.39
7,528,610
Dec 9, 2025
6.61
6.62
6.54
6.55
6.38
9,239,500
Dec 8, 2025
6.66
6.67
6.61
6.62
6.45
7,536,452
Dec 5, 2025
6.66
6.66
6.60
6.66
6.49
9,592,400
Dec 4, 2025
6.65
6.67
6.64
6.66
6.49
8,684,599
Dec 3, 2025
6.63
6.67
6.61
6.65
6.48
11,128,615
Dec 2, 2025
6.60
6.62
6.58
6.62
6.45
6,073,662
Dec 1, 2025
6.59
6.62
6.58
6.61
6.44
7,976,504
Nov 28, 2025
6.57
6.59
6.54
6.58
6.41
5,747,684
Nov 27, 2025
6.57
6.59
6.55
6.57
6.40
6,295,503
Nov 26, 2025
6.57
6.61
6.56
6.57
6.40
6,931,340
Nov 25, 2025
6.55
6.59
6.54
6.56
6.39
8,471,986
Nov 24, 2025
6.57
6.62
6.51
6.54
6.37
14,985,098
Nov 21, 2025
6.70
6.72
6.56
6.57
6.40
21,639,560
Nov 20, 2025
6.75
6.78
6.71
6.72
6.55
12,279,392
Nov 19, 2025
6.76
6.79
6.71
6.73
6.56
12,627,578
Nov 18, 2025
6.84
6.87
6.76
6.78
6.61
17,774,330
Nov 17, 2025
6.96
6.96
6.82
6.85
6.67
23,736,708
Nov 14, 2025
6.88
7.00
6.87
6.97
6.79
30,979,845
Nov 13, 2025
6.90
6.94
6.83
6.89
6.71
18,572,009
Nov 12, 2025
6.88
7.01
6.87
6.91
6.73
33,553,623
Nov 11, 2025
6.87
6.89
6.84
6.87
6.69
14,958,055
Nov 10, 2025
6.83
6.86
6.80
6.86
6.68
13,445,310
Nov 7, 2025
6.86
6.89
6.83
6.84
6.66
21,934,990
Nov 6, 2025
6.78
6.88
6.78
6.85
6.67
29,477,299
Nov 5, 2025
6.74
6.80
6.72
6.78
6.61
12,213,097
Nov 4, 2025
6.80
6.83
6.73
6.76
6.59
14,737,310
Nov 3, 2025
6.70
6.82
6.70
6.80
6.62
22,708,821
