Singapore markets closed
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,077.38 -1,366.30 (-2.19%) CMC Crypto 200
1,315.76 +15.66 (+1.20%)
Shenzhen Gas Corporation Ltd. (601139.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 7.51 | 7.74 | 7.50 | 7.73 | 7.73 | 14,156,621 |
| 08 May 2024 | 7.48 | 7.59 | 7.46 | 7.51 | 7.51 | 10,936,543 |
| 07 May 2024 | 7.66 | 7.68 | 7.44 | 7.47 | 7.47 | 18,158,240 |
| 06 May 2024 | 7.59 | 7.78 | 7.43 | 7.68 | 7.68 | 23,971,064 |
| 30 Apr 2024 | 7.48 | 7.62 | 7.45 | 7.50 | 7.50 | 9,821,994 |
| 29 Apr 2024 | 7.60 | 7.60 | 7.39 | 7.47 | 7.47 | 14,219,304 |
| 26 Apr 2024 | 7.64 | 7.70 | 7.45 | 7.57 | 7.57 | 14,184,567 |
| 25 Apr 2024 | 7.65 | 7.75 | 7.61 | 7.65 | 7.65 | 7,978,484 |
| 24 Apr 2024 | 7.62 | 7.68 | 7.55 | 7.66 | 7.66 | 8,887,623 |
| 23 Apr 2024 | 7.84 | 7.90 | 7.54 | 7.62 | 7.62 | 18,928,484 |
| 22 Apr 2024 | 7.74 | 7.94 | 7.72 | 7.85 | 7.85 | 16,230,482 |
| 19 Apr 2024 | 7.66 | 7.88 | 7.65 | 7.82 | 7.82 | 16,229,775 |
| 18 Apr 2024 | 7.66 | 7.77 | 7.63 | 7.71 | 7.71 | 16,286,846 |
| 17 Apr 2024 | 7.74 | 7.80 | 7.59 | 7.68 | 7.68 | 17,432,283 |
| 16 Apr 2024 | 7.81 | 7.87 | 7.68 | 7.69 | 7.69 | 15,357,360 |
| 15 Apr 2024 | 7.84 | 7.87 | 7.66 | 7.81 | 7.81 | 16,515,774 |
| 12 Apr 2024 | 7.78 | 8.04 | 7.76 | 7.81 | 7.81 | 19,704,412 |
| 11 Apr 2024 | 7.70 | 7.94 | 7.70 | 7.82 | 7.82 | 20,295,365 |
| 10 Apr 2024 | 7.55 | 7.79 | 7.54 | 7.73 | 7.73 | 16,000,454 |
| 09 Apr 2024 | 7.70 | 7.77 | 7.59 | 7.63 | 7.63 | 11,880,112 |
| 08 Apr 2024 | 7.51 | 7.79 | 7.49 | 7.68 | 7.68 | 18,305,141 |
| 03 Apr 2024 | 7.47 | 7.62 | 7.46 | 7.50 | 7.50 | 10,515,248 |
| 02 Apr 2024 | 7.44 | 7.50 | 7.35 | 7.47 | 7.47 | 12,648,090 |
| 01 Apr 2024 | 7.49 | 7.53 | 7.36 | 7.40 | 7.40 | 10,644,613 |
| 29 Mar 2024 | 7.28 | 7.43 | 7.24 | 7.47 | 7.47 | 4,765,105 |
| 28 Mar 2024 | 7.23 | 7.36 | 7.19 | 7.30 | 7.30 | 7,887,974 |
| 27 Mar 2024 | 7.29 | 7.35 | 7.23 | 7.25 | 7.25 | 9,371,558 |
| 26 Mar 2024 | 7.24 | 7.29 | 7.15 | 7.27 | 7.27 | 8,446,829 |
| 25 Mar 2024 | 7.21 | 7.35 | 7.18 | 7.23 | 7.23 | 10,891,506 |
| 22 Mar 2024 | 7.29 | 7.45 | 7.21 | 7.27 | 7.27 | 11,258,109 |
| 21 Mar 2024 | 7.29 | 7.32 | 7.17 | 7.28 | 7.28 | 13,725,218 |
| 20 Mar 2024 | 7.29 | 7.33 | 7.22 | 7.25 | 7.25 | 10,104,701 |
| 19 Mar 2024 | 7.40 | 7.45 | 7.26 | 7.28 | 7.28 | 23,214,446 |
| 18 Mar 2024 | 7.22 | 7.54 | 7.21 | 7.44 | 7.44 | 44,564,249 |
| 15 Mar 2024 | 6.82 | 6.98 | 6.81 | 6.96 | 6.96 | 11,698,519 |
| 14 Mar 2024 | 6.81 | 6.86 | 6.77 | 6.82 | 6.82 | 9,602,081 |
| 13 Mar 2024 | 6.80 | 6.81 | 6.73 | 6.79 | 6.79 | 6,800,901 |
| 12 Mar 2024 | 6.91 | 6.92 | 6.78 | 6.81 | 6.81 | 11,281,372 |
| 11 Mar 2024 | 6.86 | 6.95 | 6.78 | 6.92 | 6.92 | 10,054,930 |
| 08 Mar 2024 | 6.70 | 6.88 | 6.69 | 6.86 | 6.86 | 9,879,798 |
| 07 Mar 2024 | 6.86 | 6.86 | 6.68 | 6.69 | 6.69 | 9,738,800 |
| 06 Mar 2024 | 6.63 | 6.94 | 6.62 | 6.83 | 6.83 | 16,121,508 |
| 05 Mar 2024 | 6.66 | 6.69 | 6.61 | 6.64 | 6.64 | 8,681,900 |
| 04 Mar 2024 | 6.66 | 6.73 | 6.59 | 6.69 | 6.69 | 12,644,405 |
| 01 Mar 2024 | 6.81 | 6.89 | 6.67 | 6.71 | 6.71 | 19,411,876 |
| 29 Feb 2024 | 6.45 | 6.80 | 6.44 | 6.80 | 6.80 | 22,766,779 |
| 28 Feb 2024 | 6.50 | 6.58 | 6.47 | 6.48 | 6.48 | 13,826,600 |
| 27 Feb 2024 | 6.45 | 6.51 | 6.43 | 6.50 | 6.50 | 8,031,717 |
| 26 Feb 2024 | 6.51 | 6.57 | 6.45 | 6.46 | 6.46 | 10,910,577 |
| 23 Feb 2024 | 6.55 | 6.57 | 6.49 | 6.54 | 6.54 | 9,333,861 |
| 22 Feb 2024 | 6.49 | 6.58 | 6.47 | 6.54 | 6.54 | 8,374,361 |
| 21 Feb 2024 | 6.45 | 6.66 | 6.41 | 6.51 | 6.51 | 13,021,959 |
| 20 Feb 2024 | 6.48 | 6.51 | 6.42 | 6.50 | 6.50 | 10,566,139 |
| 19 Feb 2024 | 6.63 | 6.66 | 6.42 | 6.48 | 6.48 | 17,095,859 |
| 08 Feb 2024 | 6.58 | 6.68 | 6.47 | 6.58 | 6.58 | 21,991,506 |
| 07 Feb 2024 | 6.41 | 6.64 | 6.32 | 6.59 | 6.59 | 21,824,397 |
| 06 Feb 2024 | 5.96 | 6.39 | 5.92 | 6.37 | 6.37 | 17,957,899 |
| 05 Feb 2024 | 6.18 | 6.26 | 5.84 | 6.06 | 6.06 | 18,737,047 |
| 02 Feb 2024 | 6.31 | 6.44 | 6.03 | 6.20 | 6.20 | 12,878,135 |
| 01 Feb 2024 | 6.31 | 6.39 | 6.23 | 6.27 | 6.27 | 9,360,800 |
| 31 Jan 2024 | 6.42 | 6.51 | 6.32 | 6.36 | 6.36 | 9,146,400 |
| 30 Jan 2024 | 6.55 | 6.63 | 6.44 | 6.45 | 6.45 | 8,356,050 |
| 29 Jan 2024 | 6.60 | 6.67 | 6.53 | 6.57 | 6.57 | 10,147,250 |
| 26 Jan 2024 | 6.52 | 6.64 | 6.47 | 6.61 | 6.61 | 10,939,300 |
| 25 Jan 2024 | 6.29 | 6.52 | 6.28 | 6.51 | 6.51 | 11,959,800 |
| 24 Jan 2024 | 6.20 | 6.29 | 6.07 | 6.27 | 6.27 | 11,442,200 |
| 23 Jan 2024 | 6.11 | 6.20 | 6.03 | 6.18 | 6.18 | 9,817,370 |
| 22 Jan 2024 | 6.45 | 6.46 | 6.07 | 6.11 | 6.11 | 13,395,118 |
| 19 Jan 2024 | 6.40 | 6.49 | 6.33 | 6.42 | 6.42 | 10,141,400 |
| 18 Jan 2024 | 6.60 | 6.62 | 6.24 | 6.42 | 6.42 | 24,718,900 |
| 17 Jan 2024 | 6.75 | 6.75 | 6.61 | 6.62 | 6.62 | 8,768,929 |
| 16 Jan 2024 | 6.79 | 6.82 | 6.65 | 6.75 | 6.75 | 12,480,326 |
| 15 Jan 2024 | 6.84 | 6.89 | 6.80 | 6.81 | 6.81 | 10,141,580 |
| 12 Jan 2024 | 6.85 | 6.98 | 6.84 | 6.86 | 6.86 | 11,802,800 |
| 11 Jan 2024 | 6.86 | 6.91 | 6.83 | 6.85 | 6.85 | 8,722,767 |
| 10 Jan 2024 | 6.94 | 6.94 | 6.84 | 6.86 | 6.86 | 6,351,461 |
| 09 Jan 2024 | 6.87 | 6.95 | 6.81 | 6.93 | 6.93 | 9,011,490 |
| 08 Jan 2024 | 6.97 | 7.01 | 6.86 | 6.87 | 6.87 | 10,158,795 |
| 05 Jan 2024 | 7.03 | 7.07 | 6.92 | 6.96 | 6.96 | 9,264,445 |
| 04 Jan 2024 | 7.08 | 7.14 | 6.98 | 7.03 | 7.03 | 9,576,725 |
| 03 Jan 2024 | 6.98 | 7.06 | 6.96 | 7.06 | 7.06 | 9,736,900 |
| 02 Jan 2024 | 6.86 | 7.03 | 6.85 | 6.99 | 6.99 | 20,085,081 |
| 29 Dec 2023 | 6.94 | 6.95 | 6.77 | 6.89 | 6.89 | 19,064,646 |
| 28 Dec 2023 | 6.96 | 7.04 | 6.91 | 6.98 | 6.98 | 14,397,490 |
| 27 Dec 2023 | 6.94 | 7.01 | 6.89 | 6.98 | 6.98 | 8,344,479 |
| 26 Dec 2023 | 6.90 | 7.05 | 6.89 | 6.96 | 6.96 | 9,011,588 |
| 25 Dec 2023 | 6.97 | 6.98 | 6.86 | 6.92 | 6.92 | 10,028,470 |
| 22 Dec 2023 | 6.97 | 7.04 | 6.92 | 6.96 | 6.96 | 10,105,714 |
| 21 Dec 2023 | 7.02 | 7.04 | 6.90 | 6.98 | 6.98 | 11,623,285 |
| 20 Dec 2023 | 7.09 | 7.15 | 7.03 | 7.04 | 7.04 | 11,704,219 |
| 19 Dec 2023 | 7.13 | 7.17 | 7.03 | 7.10 | 7.10 | 9,918,557 |
| 18 Dec 2023 | 7.19 | 7.24 | 7.09 | 7.12 | 7.12 | 16,043,065 |
| 15 Dec 2023 | 7.29 | 7.30 | 7.16 | 7.19 | 7.19 | 14,079,723 |
| 14 Dec 2023 | 7.26 | 7.37 | 7.22 | 7.28 | 7.28 | 16,734,826 |
| 13 Dec 2023 | 7.29 | 7.37 | 7.26 | 7.26 | 7.26 | 24,394,286 |
| 12 Dec 2023 | 7.19 | 7.29 | 7.16 | 7.28 | 7.28 | 27,854,955 |
| 11 Dec 2023 | 7.09 | 7.24 | 6.97 | 7.23 | 7.23 | 32,429,645 |
| 08 Dec 2023 | 6.85 | 7.23 | 6.85 | 7.14 | 7.14 | 49,070,876 |
| 07 Dec 2023 | 6.75 | 6.85 | 6.71 | 6.85 | 6.85 | 12,603,642 |
| 06 Dec 2023 | 6.72 | 6.76 | 6.71 | 6.75 | 6.75 | 8,117,498 |
| *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.