Shenzhen Gas

601139
🏛️ china →
6.62
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 6.50 6.56 6.49 6.54 5.4M
2022-12-29 6.53 6.54 6.48 6.49 4.5M
2022-12-28 6.55 6.60 6.51 6.54 6.7M
2022-12-27 6.53 6.55 6.50 6.52 6.3M
2022-12-26 6.47 6.52 6.45 6.49 4.1M
2022-12-23 6.52 6.52 6.42 6.48 5.9M
2022-12-22 6.60 6.63 6.51 6.53 6.8M
2022-12-21 6.63 6.65 6.55 6.60 4.9M
2022-12-20 6.64 6.68 6.60 6.64 4.4M
2022-12-19 6.78 6.80 6.63 6.64 8.4M
2022-12-16 6.77 6.81 6.75 6.78 6.3M
2022-12-15 6.84 6.87 6.78 6.81 7.2M
2022-12-14 6.84 6.88 6.81 6.87 8.8M
2022-12-13 6.82 6.86 6.78 6.83 7.3M
2022-12-12 6.89 6.93 6.80 6.82 9.9M
2022-12-09 6.89 6.92 6.85 6.89 10.1M
2022-12-08 6.93 7.00 6.91 6.92 10.5M
2022-12-07 6.95 6.98 6.91 6.94 11.1M
2022-12-06 6.95 6.99 6.90 6.93 14.0M
2022-12-05 6.95 7.01 6.93 7.00 18.8M
2022-12-02 7.02 7.02 6.92 6.96 16.8M
2022-12-01 6.98 7.06 6.91 7.03 26.4M
2022-11-30 6.88 7.17 6.85 6.97 41.6M
2022-11-29 6.83 6.88 6.80 6.85 20.5M
2022-11-28 6.79 6.84 6.63 6.84 16.7M
2022-11-25 6.74 6.85 6.74 6.82 15.3M
2022-11-24 6.80 6.83 6.75 6.78 8.5M
2022-11-23 6.75 6.82 6.73 6.79 15.0M
2022-11-22 6.66 6.80 6.66 6.75 14.0M
2022-11-21 6.73 6.73 6.61 6.70 11.5M
2022-11-18 6.76 6.81 6.71 6.75 15.9M
2022-11-17 6.79 6.84 6.70 6.76 19.5M
2022-11-16 6.75 6.85 6.73 6.81 25.6M
2022-11-15 6.68 6.72 6.64 6.72 9.6M
2022-11-14 6.71 6.74 6.66 6.67 10.0M
2022-11-11 6.75 6.80 6.71 6.71 11.7M
2022-11-10 6.69 6.72 6.63 6.69 6.6M
2022-11-09 6.77 6.77 6.71 6.72 5.5M
2022-11-08 6.78 6.80 6.70 6.77 8.0M
2022-11-07 6.77 6.86 6.74 6.78 11.9M
2022-11-04 6.67 6.78 6.66 6.75 10.4M
2022-11-03 6.63 6.70 6.62 6.66 7.2M
2022-11-02 6.61 6.70 6.57 6.66 8.5M
2022-11-01 6.54 6.65 6.54 6.61 8.4M
2022-10-31 6.45 6.62 6.43 6.53 7.4M
2022-10-28 6.64 6.68 6.46 6.52 10.0M
2022-10-27 6.69 6.72 6.63 6.64 7.1M
2022-10-26 6.64 6.76 6.60 6.68 8.1M
2022-10-25 6.70 6.70 6.53 6.64 6.7M
2022-10-24 6.73 6.82 6.63 6.67 8.1M
2022-10-21 6.80 6.80 6.72 6.76 5.3M
2022-10-20 6.83 6.86 6.75 6.78 6.2M
2022-10-19 6.91 6.91 6.82 6.83 6.0M
2022-10-18 6.90 6.96 6.87 6.89 7.3M
2022-10-17 6.94 6.94 6.79 6.90 8.1M
2022-10-14 6.86 6.95 6.86 6.92 10.6M
2022-10-13 6.85 6.93 6.78 6.87 7.8M
2022-10-12 6.83 6.86 6.69 6.86 7.7M
2022-10-11 6.75 6.82 6.60 6.80 10.1M
2022-10-10 6.82 6.92 6.71 6.76 11.1M
2022-09-30 6.90 6.90 6.78 6.80 8.3M
2022-09-29 6.91 7.08 6.83 6.90 10.4M
2022-09-28 7.11 7.16 6.88 6.92 13.6M
2022-09-27 6.87 6.96 6.79 6.93 5.6M
2022-09-26 6.99 6.99 6.81 6.85 9.1M
2022-09-23 7.10 7.14 6.98 7.05 7.4M
2022-09-22 7.10 7.15 7.06 7.09 6.6M
2022-09-21 7.11 7.17 7.00 7.14 7.4M
2022-09-20 7.11 7.17 7.05 7.08 6.1M
2022-09-19 7.02 7.10 6.97 7.08 6.6M
2022-09-16 7.19 7.24 7.02 7.05 10.8M
2022-09-15 7.37 7.42 7.13 7.25 11.9M
2022-09-14 7.29 7.51 7.26 7.35 12.7M
2022-09-13 7.52 7.55 7.35 7.37 16.4M
2022-09-09 7.64 7.67 7.44 7.55 13.1M
2022-09-08 7.59 7.66 7.50 7.64 12.9M
2022-09-07 7.61 7.70 7.52 7.65 17.3M
2022-09-06 7.91 7.91 7.57 7.70 36.3M
2022-09-05 7.57 7.97 7.57 7.90 23.4M
2022-09-02 7.63 7.72 7.51 7.56 7.5M
2022-09-01 7.55 7.73 7.51 7.61 13.0M
2022-08-31 7.81 7.81 7.49 7.53 21.9M
2022-08-30 8.08 8.10 7.79 7.83 20.3M
2022-08-29 8.12 8.19 8.00 8.11 15.4M
2022-08-26 8.29 8.33 8.08 8.11 18.8M
2022-08-25 8.13 8.32 8.12 8.23 15.6M
2022-08-24 8.29 8.29 8.07 8.10 17.7M
2022-08-23 8.18 8.46 8.17 8.30 20.7M
2022-08-22 8.24 8.39 8.10 8.23 15.0M
2022-08-19 8.17 8.36 8.12 8.20 16.5M
2022-08-18 8.33 8.39 8.12 8.18 22.0M
2022-08-17 8.47 8.61 8.31 8.35 31.4M
2022-08-16 8.37 8.71 8.28 8.56 36.6M
2022-08-15 8.25 8.75 8.11 8.46 45.2M
2022-08-12 7.98 8.54 7.97 8.35 46.6M
2022-08-11 7.90 8.13 7.82 8.00 29.6M
2022-08-10 7.73 7.98 7.55 7.86 47.3M
2022-08-09 7.25 7.98 7.22 7.77 69.0M
2022-08-08 7.20 7.32 7.14 7.25 9.3M
2022-08-05 7.28 7.30 7.06 7.22 13.4M
2022-08-04 7.35 7.35 7.18 7.28 19.1M
2022-08-03 7.02 7.47 7.02 7.28 31.4M
2022-08-02 7.16 7.16 6.89 7.05 16.2M
2022-08-01 7.19 7.33 7.14 7.19 10.5M
2022-07-29 7.19 7.28 7.14 7.15 8.3M
2022-07-28 7.30 7.32 7.17 7.20 13.7M
2022-07-27 7.09 7.41 7.07 7.25 21.8M
2022-07-26 7.03 7.12 6.94 7.10 8.8M
2022-07-25 7.10 7.17 7.01 7.05 7.8M
2022-07-22 7.03 7.13 7.00 7.06 9.0M
2022-07-21 7.02 7.18 6.99 7.05 13.9M
2022-07-20 6.97 7.01 6.93 7.01 7.3M
2022-07-19 6.97 7.00 6.93 6.97 5.2M
2022-07-18 6.77 6.97 6.75 6.94 11.2M
2022-07-15 6.85 6.88 6.72 6.75 7.4M
2022-07-14 6.86 6.92 6.80 6.89 6.4M
2022-07-13 6.93 6.93 6.83 6.89 7.9M
2022-07-12 6.88 7.06 6.82 6.93 11.9M
2022-07-11 6.90 6.95 6.85 6.90 5.4M
2022-07-08 6.88 6.92 6.84 6.88 4.6M
2022-07-07 6.88 6.92 6.84 6.86 4.4M
2022-07-06 6.90 6.94 6.81 6.87 8.0M
2022-07-05 6.95 7.06 6.89 6.95 10.4M
2022-07-04 6.96 6.97 6.87 6.93 7.3M
2022-07-01 6.95 6.96 6.91 6.92 4.9M
2022-06-30 6.97 6.99 6.91 6.94 9.1M
2022-06-29 7.05 7.08 6.93 6.95 9.9M
2022-06-28 7.05 7.10 7.02 7.06 7.7M
2022-06-27 7.05 7.11 7.03 7.05 6.4M
2022-06-24 6.98 7.12 6.91 7.05 10.1M
2022-06-23 6.99 6.99 6.86 6.96 7.1M
2022-06-22 7.15 7.20 7.04 7.06 8.0M
2022-06-21 7.19 7.26 7.11 7.17 7.5M
2022-06-20 7.19 7.21 7.12 7.19 8.2M
2022-06-17 7.24 7.31 7.08 7.21 11.9M
2022-06-16 7.28 7.35 7.20 7.30 12.9M
2022-06-15 7.32 7.43 7.27 7.29 16.8M
2022-06-14 7.26 7.43 7.16 7.41 18.3M
2022-06-13 7.50 7.70 7.35 7.43 32.0M
2022-06-10 7.36 7.90 7.22 7.70 43.6M
2022-06-09 7.20 7.50 7.17 7.37 24.7M
2022-06-08 7.10 7.40 7.10 7.21 20.4M
2022-06-07 7.12 7.18 7.07 7.12 8.4M
2022-06-06 7.10 7.17 7.08 7.10 9.9M
2022-06-02 6.95 7.10 6.90 7.06 9.4M
2022-06-01 6.94 7.03 6.89 6.96 8.3M
2022-05-31 6.94 7.06 6.93 6.96 8.3M
2022-05-30 6.95 6.97 6.85 6.92 6.2M
2022-05-27 6.90 6.93 6.82 6.88 8.0M
2022-05-26 6.79 6.96 6.72 6.90 10.1M
2022-05-25 6.75 6.80 6.69 6.80 7.7M
2022-05-24 7.03 7.08 6.73 6.74 14.6M
2022-05-23 7.18 7.19 7.00 7.05 18.1M
2022-05-20 6.72 7.29 6.72 7.08 30.9M
2022-05-19 6.50 6.78 6.48 6.70 10.8M
2022-05-18 6.60 6.63 6.56 6.59 5.7M
2022-05-17 6.57 6.62 6.51 6.62 5.2M
2022-05-16 6.64 6.64 6.47 6.58 6.2M
2022-05-13 6.65 6.69 6.52 6.58 6.2M
2022-05-12 6.58 6.83 6.50 6.60 13.0M
2022-05-11 6.50 6.84 6.49 6.59 14.9M
2022-05-10 6.27 6.52 6.21 6.48 10.4M
2022-05-09 6.29 6.34 6.23 6.32 5.2M
2022-05-06 6.35 6.40 6.25 6.33 6.8M
2022-05-05 6.40 6.59 6.39 6.47 7.3M
2022-04-29 6.30 6.48 6.28 6.41 8.9M
2022-04-28 6.26 6.37 6.17 6.27 6.5M
2022-04-27 6.17 6.39 6.07 6.35 9.0M
2022-04-26 6.35 6.42 6.13 6.16 9.0M
2022-04-25 6.58 6.69 6.32 6.36 12.7M
2022-04-22 6.67 6.70 6.48 6.65 7.5M
2022-04-21 6.88 6.89 6.64 6.68 8.8M
2022-04-20 6.95 6.99 6.82 6.87 7.7M
2022-04-19 6.88 7.10 6.87 6.97 10.8M
2022-04-18 6.85 6.93 6.72 6.85 5.0M
2022-04-15 6.90 6.98 6.83 6.87 5.3M
2022-04-14 6.91 6.94 6.87 6.89 4.5M
2022-04-13 6.90 6.97 6.80 6.89 5.9M
2022-04-12 6.89 6.93 6.72 6.90 8.6M
2022-04-11 7.04 7.04 6.83 6.90 9.8M
2022-04-08 7.11 7.19 6.98 7.07 9.0M
2022-04-07 7.28 7.29 7.10 7.12 6.0M
2022-04-06 7.17 7.27 7.16 7.24 5.8M
2022-04-01 7.12 7.20 7.04 7.17 7.0M
2022-03-31 7.15 7.21 7.07 7.13 7.0M
2022-03-30 7.17 7.21 6.99 7.15 8.8M
2022-03-29 7.28 7.29 7.12 7.18 4.1M
2022-03-28 7.22 7.26 7.10 7.24 4.3M
2022-03-25 7.24 7.30 7.18 7.25 4.9M
2022-03-24 7.33 7.51 7.23 7.27 10.9M
2022-03-23 7.27 7.45 7.26 7.31 6.5M
2022-03-22 7.24 7.29 7.19 7.22 5.5M
2022-03-21 7.23 7.30 7.15 7.27 7.9M
2022-03-18 7.12 7.26 7.08 7.18 8.1M
2022-03-17 7.12 7.21 7.09 7.10 7.5M
2022-03-16 6.99 7.10 6.76 7.05 10.3M
2022-03-15 7.31 7.31 6.88 6.94 14.7M
2022-03-14 7.56 7.56 7.36 7.38 8.3M
2022-03-11 7.60 7.60 7.39 7.57 7.4M
2022-03-10 7.64 7.73 7.54 7.62 8.2M
2022-03-09 7.78 7.81 7.22 7.51 13.4M
2022-03-08 8.00 8.05 7.68 7.73 11.9M
2022-03-07 8.26 8.29 8.00 8.04 11.8M
2022-03-04 8.42 8.42 8.20 8.22 13.9M
2022-03-03 8.38 8.52 8.31 8.48 20.7M
2022-03-02 8.35 8.41 8.28 8.31 11.1M
2022-03-01 8.32 8.35 8.21 8.26 9.2M
2022-02-28 8.40 8.44 8.23 8.32 11.5M
2022-02-25 8.57 8.58 8.13 8.35 18.1M
2022-02-24 8.40 8.73 8.38 8.54 37.1M
2022-02-23 8.28 8.36 8.20 8.32 12.7M
2022-02-22 8.33 8.44 8.22 8.29 17.9M
2022-02-21 8.30 8.31 8.16 8.21 7.2M
2022-02-18 8.11 8.27 7.98 8.23 10.9M
2022-02-17 8.11 8.21 8.06 8.13 9.9M
2022-02-16 7.99 8.12 7.99 8.08 7.6M
2022-02-15 8.09 8.09 7.91 7.99 8.3M
2022-02-14 8.04 8.10 7.97 8.07 7.7M
2022-02-11 8.13 8.18 8.08 8.09 8.3M
2022-02-10 8.08 8.15 8.06 8.13 8.7M
2022-02-09 8.00 8.10 8.00 8.08 11.4M
2022-02-08 7.80 8.19 7.78 8.05 18.0M
2022-02-07 7.78 7.90 7.75 7.82 6.7M
2022-01-28 7.75 7.80 7.66 7.72 5.8M
2022-01-27 7.89 7.94 7.66 7.70 8.9M
2022-01-26 7.95 8.01 7.80 7.90 9.9M
2022-01-25 8.08 8.08 7.93 8.01 7.4M
2022-01-24 8.08 8.13 7.90 8.09 10.0M
2022-01-21 8.10 8.16 8.01 8.08 9.1M
2022-01-20 8.25 8.25 8.03 8.15 12.0M
2022-01-19 8.29 8.29 8.20 8.24 8.1M
2022-01-18 8.31 8.37 8.10 8.37 20.6M
2022-01-17 8.38 8.38 8.31 8.35 9.7M
2022-01-14 8.46 8.47 8.31 8.41 11.8M
2022-01-13 8.58 8.67 8.52 8.52 11.6M
2022-01-12 8.39 8.58 8.39 8.54 14.2M
2022-01-11 8.42 8.44 8.36 8.38 8.8M
2022-01-10 8.40 8.41 8.29 8.40 11.1M
2022-01-07 8.50 8.55 8.39 8.40 13.5M
2022-01-06 8.41 8.51 8.39 8.51 10.9M
2022-01-05 8.72 8.72 8.37 8.45 20.5M
2022-01-04 8.85 8.85 8.67 8.72 16.8M