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
2023-12-29 6.94 6.95 6.77 6.89 19.1M
2023-12-28 6.96 7.04 6.91 6.98 14.4M
2023-12-27 6.94 7.01 6.89 6.98 8.3M
2023-12-26 6.90 7.05 6.89 6.96 9.0M
2023-12-25 6.97 6.98 6.86 6.92 10.0M
2023-12-22 6.97 7.04 6.92 6.96 10.1M
2023-12-21 7.02 7.04 6.90 6.98 11.6M
2023-12-20 7.09 7.15 7.03 7.04 11.7M
2023-12-19 7.13 7.17 7.03 7.10 9.9M
2023-12-18 7.19 7.24 7.09 7.12 16.0M
2023-12-15 7.29 7.30 7.16 7.19 14.1M
2023-12-14 7.26 7.37 7.22 7.28 16.7M
2023-12-13 7.29 7.37 7.26 7.26 24.4M
2023-12-12 7.19 7.29 7.16 7.28 27.9M
2023-12-11 7.09 7.24 6.97 7.23 32.4M
2023-12-08 6.85 7.23 6.85 7.14 49.1M
2023-12-07 6.75 6.85 6.71 6.85 12.6M
2023-12-06 6.72 6.76 6.71 6.75 8.1M
2023-12-05 6.73 6.80 6.71 6.72 9.2M
2023-12-04 6.77 6.79 6.75 6.75 7.0M
2023-12-01 6.76 6.79 6.73 6.76 8.3M
2023-11-30 6.71 6.78 6.68 6.76 9.3M
2023-11-29 6.76 6.78 6.68 6.70 6.0M
2023-11-28 6.71 6.76 6.68 6.75 6.5M
2023-11-27 6.72 6.74 6.67 6.72 7.2M
2023-11-24 6.73 6.78 6.71 6.72 5.7M
2023-11-23 6.70 6.75 6.68 6.74 6.0M
2023-11-22 6.74 6.76 6.70 6.70 7.6M
2023-11-21 6.75 6.80 6.73 6.74 8.1M
2023-11-20 6.75 6.78 6.74 6.75 8.2M
2023-11-17 6.76 6.78 6.73 6.75 5.4M
2023-11-16 6.81 6.81 6.75 6.75 5.1M
2023-11-15 6.80 6.82 6.76 6.79 7.2M
2023-11-14 6.80 6.84 6.75 6.77 6.3M
2023-11-13 6.85 6.87 6.77 6.81 8.3M
2023-11-10 6.72 6.84 6.68 6.82 12.6M
2023-11-09 6.72 6.75 6.70 6.73 5.7M
2023-11-08 6.79 6.79 6.70 6.72 7.1M
2023-11-07 6.79 6.83 6.76 6.78 8.1M
2023-11-06 6.78 6.81 6.75 6.81 8.5M
2023-11-03 6.76 6.82 6.76 6.76 6.3M
2023-11-02 6.81 6.83 6.73 6.77 7.0M
2023-11-01 6.79 6.89 6.75 6.79 6.9M
2023-10-31 6.84 6.87 6.71 6.78 9.8M
2023-10-30 6.91 6.94 6.81 6.84 11.8M
2023-10-27 6.80 6.96 6.78 6.89 14.6M
2023-10-26 6.69 6.78 6.67 6.77 6.8M
2023-10-25 6.66 6.77 6.64 6.70 9.0M
2023-10-24 6.47 6.66 6.47 6.63 8.3M
2023-10-23 6.69 6.69 6.46 6.49 9.8M
2023-10-20 6.66 6.73 6.60 6.66 8.1M
2023-10-19 6.71 6.73 6.63 6.67 9.4M
2023-10-18 6.80 6.83 6.72 6.73 6.6M
2023-10-17 6.80 6.86 6.78 6.81 8.8M
2023-10-16 6.71 6.85 6.71 6.82 13.0M
2023-10-13 6.78 6.80 6.70 6.73 8.9M
2023-10-12 6.72 6.80 6.69 6.78 14.4M
2023-10-11 6.90 6.91 6.68 6.69 23.2M
2023-10-10 6.96 6.99 6.86 6.89 15.3M
2023-10-09 6.89 6.89 6.83 6.85 6.6M
2023-09-28 6.88 6.90 6.85 6.86 5.1M
2023-09-27 6.84 6.90 6.82 6.86 5.8M
2023-09-26 6.93 6.96 6.82 6.84 7.4M
2023-09-25 6.87 6.98 6.86 6.95 9.6M
2023-09-22 6.77 6.88 6.77 6.88 7.0M
2023-09-21 6.93 6.97 6.76 6.80 14.8M
2023-09-20 6.97 6.97 6.93 6.95 4.8M
2023-09-19 6.96 7.02 6.94 6.97 6.9M
2023-09-18 6.92 6.97 6.87 6.97 7.3M
2023-09-15 6.99 7.04 6.92 6.93 7.9M
2023-09-14 6.97 7.01 6.92 6.99 8.3M
2023-09-13 6.94 7.06 6.91 6.97 9.3M
2023-09-12 6.89 6.97 6.88 6.96 6.9M
2023-09-11 6.94 6.94 6.86 6.92 12.1M
2023-09-08 6.95 6.97 6.87 6.90 8.2M
2023-09-07 7.08 7.08 6.93 6.94 7.3M
2023-09-06 7.11 7.11 7.03 7.05 6.1M
2023-09-05 7.04 7.12 7.02 7.10 8.6M
2023-09-04 7.01 7.07 6.96 7.06 11.9M
2023-09-01 6.95 7.01 6.91 6.98 7.5M
2023-08-31 6.95 6.98 6.89 6.98 8.3M
2023-08-30 7.10 7.11 6.94 6.95 12.6M
2023-08-29 7.11 7.16 7.05 7.08 14.9M
2023-08-28 7.15 7.21 7.05 7.08 15.8M
2023-08-25 6.91 7.10 6.87 6.98 9.9M
2023-08-24 6.94 6.99 6.86 6.95 9.0M
2023-08-23 7.04 7.06 6.94 6.95 6.5M
2023-08-22 7.09 7.12 6.94 7.04 10.9M
2023-08-21 7.03 7.22 7.02 7.12 13.6M
2023-08-18 7.00 7.14 7.00 7.04 9.1M
2023-08-17 7.05 7.07 6.93 7.04 9.0M
2023-08-16 7.06 7.13 7.04 7.09 7.1M
2023-08-15 7.08 7.14 7.01 7.10 10.1M
2023-08-14 7.00 7.11 6.85 7.07 19.2M
2023-08-11 7.53 7.53 7.05 7.05 35.4M
2023-08-10 7.33 7.60 7.33 7.53 26.2M
2023-08-09 7.40 7.40 7.27 7.28 6.9M
2023-08-08 7.37 7.48 7.28 7.41 9.5M
2023-08-07 7.28 7.44 7.22 7.38 11.8M
2023-08-04 7.33 7.39 7.28 7.29 6.2M
2023-08-03 7.34 7.40 7.30 7.31 7.5M
2023-08-02 7.44 7.55 7.33 7.36 10.7M
2023-08-01 7.30 7.44 7.24 7.42 14.0M
2023-07-31 7.35 7.43 7.24 7.29 14.6M
2023-07-28 7.30 7.40 7.28 7.34 10.5M
2023-07-27 7.18 7.41 7.17 7.35 25.1M
2023-07-26 7.46 7.49 7.31 7.44 17.9M
2023-07-25 7.78 7.79 7.35 7.49 37.7M
2023-07-24 7.60 7.80 7.56 7.78 12.4M
2023-07-21 7.51 7.59 7.51 7.57 7.0M
2023-07-20 7.63 7.65 7.52 7.55 7.6M
2023-07-19 7.57 7.61 7.51 7.59 5.0M
2023-07-18 7.56 7.62 7.54 7.55 6.5M
2023-07-17 7.56 7.65 7.50 7.59 6.8M
2023-07-14 7.57 7.59 7.46 7.54 6.9M
2023-07-13 7.54 7.66 7.50 7.56 9.7M
2023-07-12 7.48 7.56 7.38 7.51 16.4M
2023-07-11 7.41 7.45 7.35 7.37 5.1M
2023-07-10 7.40 7.43 7.35 7.40 5.2M
2023-07-07 7.27 7.40 7.24 7.35 7.9M
2023-07-06 7.30 7.36 7.26 7.29 5.3M
2023-07-05 7.40 7.43 7.29 7.31 6.2M
2023-07-04 7.40 7.52 7.35 7.40 10.6M
2023-07-03 7.33 7.50 7.32 7.44 14.0M
2023-06-30 7.40 7.48 7.28 7.29 11.5M
2023-06-29 7.39 7.44 7.32 7.34 11.0M
2023-06-28 7.30 7.44 7.26 7.42 15.1M
2023-06-27 7.08 7.38 7.00 7.35 21.7M
2023-06-26 7.00 7.10 6.94 7.08 11.7M
2023-06-21 6.92 7.08 6.89 7.00 9.7M
2023-06-20 6.93 6.98 6.90 6.91 5.8M
2023-06-19 6.87 7.00 6.84 6.96 12.3M
2023-06-16 6.79 6.96 6.79 6.84 10.8M
2023-06-15 6.71 6.81 6.68 6.79 8.3M
2023-06-14 6.74 6.78 6.65 6.65 9.8M
2023-06-13 6.80 6.82 6.72 6.74 7.3M
2023-06-12 6.85 6.86 6.75 6.80 8.3M
2023-06-09 6.81 6.87 6.79 6.84 5.3M
2023-06-08 6.80 6.84 6.75 6.81 6.3M
2023-06-07 6.97 6.98 6.85 6.88 8.2M
2023-06-06 7.15 7.18 6.97 6.97 9.7M
2023-06-05 7.19 7.26 7.14 7.16 6.4M
2023-06-02 7.27 7.31 7.15 7.16 9.3M
2023-06-01 7.28 7.46 7.26 7.30 11.3M
2023-05-31 7.30 7.33 7.21 7.29 10.4M
2023-05-30 7.28 7.39 7.21 7.29 6.9M
2023-05-29 7.28 7.33 7.24 7.30 7.6M
2023-05-26 7.20 7.30 7.16 7.27 8.6M
2023-05-25 7.08 7.29 7.08 7.24 9.6M
2023-05-24 7.19 7.19 7.10 7.11 4.0M
2023-05-23 7.28 7.31 7.16 7.18 5.2M
2023-05-22 7.24 7.29 7.19 7.24 6.8M
2023-05-19 7.32 7.35 7.20 7.22 6.4M
2023-05-18 7.31 7.36 7.27 7.32 6.0M
2023-05-17 7.30 7.33 7.23 7.30 7.1M
2023-05-16 7.35 7.39 7.23 7.31 8.0M
2023-05-15 7.25 7.31 7.20 7.31 10.7M
2023-05-12 7.20 7.29 7.17 7.22 9.8M
2023-05-11 7.19 7.23 7.09 7.17 8.8M
2023-05-10 7.14 7.25 7.11 7.14 9.2M
2023-05-09 7.24 7.26 7.11 7.13 10.5M
2023-05-08 7.10 7.28 7.07 7.20 15.5M
2023-05-05 7.02 7.09 6.98 7.05 9.5M
2023-05-04 6.94 7.01 6.89 6.99 12.8M
2023-04-28 6.91 6.95 6.85 6.91 7.6M
2023-04-27 6.89 6.96 6.84 6.94 6.8M
2023-04-26 6.72 6.88 6.68 6.87 7.8M
2023-04-25 6.82 6.85 6.65 6.73 6.9M
2023-04-24 6.87 6.87 6.75 6.80 5.8M
2023-04-21 6.90 6.95 6.81 6.81 5.7M
2023-04-20 6.95 6.96 6.86 6.89 3.8M
2023-04-19 6.99 7.04 6.92 6.93 4.5M
2023-04-18 6.97 7.01 6.95 6.98 6.5M
2023-04-17 6.89 6.97 6.87 6.96 7.9M
2023-04-14 6.90 6.94 6.85 6.87 4.7M
2023-04-13 6.93 7.03 6.88 6.88 7.5M
2023-04-12 6.83 7.04 6.82 6.90 12.8M
2023-04-11 6.80 6.82 6.75 6.82 6.7M
2023-04-10 6.81 6.83 6.76 6.77 6.6M
2023-04-07 6.84 6.86 6.80 6.83 4.2M
2023-04-06 6.91 6.92 6.78 6.83 6.0M
2023-04-04 6.94 6.97 6.87 6.89 5.0M
2023-04-03 6.85 6.99 6.83 6.95 8.4M
2023-03-31 6.84 6.88 6.79 6.86 6.2M
2023-03-30 6.83 6.84 6.76 6.83 5.0M
2023-03-29 6.88 6.88 6.79 6.79 5.2M
2023-03-28 6.94 6.94 6.84 6.86 5.0M
2023-03-27 6.98 7.00 6.83 6.90 7.9M
2023-03-24 7.06 7.07 6.97 6.97 5.4M
2023-03-23 7.12 7.12 7.04 7.04 5.6M
2023-03-22 7.09 7.10 7.05 7.09 5.4M
2023-03-21 7.07 7.11 7.02 7.05 7.7M
2023-03-20 7.09 7.21 7.04 7.04 7.9M
2023-03-17 7.02 7.22 7.02 7.09 9.5M
2023-03-16 6.99 7.08 6.95 7.01 8.1M
2023-03-15 6.96 7.05 6.93 7.00 5.9M
2023-03-14 7.02 7.04 6.89 6.93 8.4M
2023-03-13 7.01 7.07 6.99 7.01 8.6M
2023-03-10 7.10 7.17 7.05 7.06 6.4M
2023-03-09 7.21 7.21 7.10 7.11 9.5M
2023-03-08 7.22 7.25 7.16 7.20 6.8M
2023-03-07 7.30 7.36 7.21 7.21 15.8M
2023-03-06 7.27 7.33 7.24 7.29 11.5M
2023-03-03 7.19 7.24 7.13 7.22 10.4M
2023-03-02 7.17 7.21 7.08 7.18 8.2M
2023-03-01 7.15 7.21 7.10 7.16 6.5M
2023-02-28 7.10 7.16 7.05 7.15 6.4M
2023-02-27 7.10 7.19 7.06 7.08 7.2M
2023-02-24 7.08 7.13 7.05 7.12 9.7M
2023-02-23 7.04 7.11 7.04 7.07 6.3M
2023-02-22 7.09 7.10 7.01 7.06 8.1M
2023-02-21 7.09 7.12 7.04 7.09 6.5M
2023-02-20 6.99 7.13 6.94 7.11 9.5M
2023-02-17 6.98 7.05 6.97 6.99 7.3M
2023-02-16 7.11 7.18 6.95 6.97 11.7M
2023-02-15 7.25 7.26 7.12 7.14 8.3M
2023-02-14 7.25 7.27 7.19 7.24 9.4M
2023-02-13 7.20 7.29 7.17 7.24 12.5M
2023-02-10 7.28 7.29 7.16 7.17 13.2M
2023-02-09 7.29 7.35 7.24 7.27 13.1M
2023-02-08 7.32 7.47 7.28 7.29 17.8M
2023-02-07 7.19 7.37 7.19 7.29 19.4M
2023-02-06 7.17 7.37 7.13 7.15 19.2M
2023-02-03 7.18 7.21 7.08 7.11 8.9M
2023-02-02 7.19 7.27 7.13 7.18 9.8M
2023-02-01 7.20 7.23 7.11 7.19 9.8M
2023-01-31 7.21 7.25 7.10 7.18 10.7M
2023-01-30 7.32 7.39 7.17 7.17 15.1M
2023-01-20 7.28 7.31 7.22 7.28 8.3M
2023-01-19 7.39 7.42 7.22 7.28 9.8M
2023-01-18 7.38 7.43 7.29 7.39 13.8M
2023-01-17 7.22 7.37 7.13 7.34 16.4M
2023-01-16 7.30 7.34 7.17 7.20 17.0M
2023-01-13 7.32 7.39 7.20 7.26 16.6M
2023-01-12 7.32 7.46 7.30 7.33 24.9M
2023-01-11 7.06 7.46 7.06 7.30 36.1M
2023-01-10 6.90 7.15 6.90 7.09 31.0M
2023-01-09 6.96 7.17 6.84 6.89 50.6M
2023-01-06 6.64 6.96 6.64 6.79 28.6M
2023-01-05 6.60 6.66 6.56 6.65 7.5M
2023-01-04 6.55 6.61 6.55 6.59 5.7M
2023-01-03 6.55 6.59 6.53 6.57 6.1M