Sino Prima Gas Technology Co., Ltd. - 300483.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	15.4	15.47	15.47	15.9	15.27	15.19M
December 04, 2025	15.28	15.55	15.55	16.45	15.28	29.59M
December 03, 2025	15.28	16.8	16.8	16.98	15.28	30.49M
December 02, 2025	15.8	16.2	16.2	16.35	15.51	19.78M
December 01, 2025	15.8	15.92	15.92	16.3	15.77	13.21M
November 28, 2025	15.28	15.95	15.95	15.98	15.07	18.17M
November 27, 2025	15.05	15.15	15.15	15.4	14.89	10.62M
November 26, 2025	15.22	15.02	15.02	15.66	14.88	15.45M
November 25, 2025	15.25	15.53	15.53	15.65	15.25	13.65M
November 24, 2025	15.36	15.25	15.25	15.66	15.12	16.23M
November 21, 2025	15.73	15.33	15.33	15.83	15.16	21.49M
November 20, 2025	16.44	15.84	15.84	16.75	15.84	25.87M
November 19, 2025	16.6	16.75	16.75	17.06	16.28	31.53M
November 18, 2025	17	16.68	16.68	17.75	16.39	42.67M
November 17, 2025	17.88	17.3	17.3	18.2	17.19	61.22M
November 14, 2025	16.39	18.96	18.96	18.96	16.16	62.25M
November 13, 2025	15.16	15.8	15.8	16.12	14.82	28.13M
November 12, 2025	15.19	15.2	15.2	15.94	15.02	31.35M
November 11, 2025	14.22	15.03	15.03	15.47	14.15	34.83M
November 10, 2025	14.4	14.19	14.19	14.77	14.09	15.33M
November 07, 2025	14.79	14.52	14.52	15.15	14.36	17.13M
November 06, 2025	14.77	14.67	14.67	14.89	14.5	16.44M
November 05, 2025	14.06	14.85	14.85	15.19	13.96	28.23M
November 04, 2025	14.48	14.18	14.18	14.59	14.1	16.48M
November 03, 2025	14.2	14.35	14.35	14.65	14.09	19.02M
October 31, 2025	13.93	14.18	14.18	14.29	13.8	15.98M
October 30, 2025	14.13	13.88	13.88	14.49	13.88	19.46M
October 29, 2025	14.02	14.07	14.07	14.17	13.63	14.85M
October 28, 2025	14.56	14.22	14.22	14.72	14.17	19.72M
October 27, 2025	13.96	14.77	14.77	14.85	13.85	29.34M
October 24, 2025	14.22	14.02	14.02	14.39	13.86	23.42M
October 23, 2025	14.7	14.38	14.38	15.05	14.15	26.44M
October 22, 2025	15.01	14.94	14.94	15.61	14.55	32.64M
October 21, 2025	15.64	15.23	15.23	15.7	15.01	36.03M
October 20, 2025	14.96	16.05	16.05	16.36	14.57	53.02M
October 17, 2025	13.89	15.15	15.15	16.16	13.72	53.53M
October 16, 2025	14.15	13.84	13.84	14.15	13.6	24.61M
October 15, 2025	14.08	14.29	14.29	14.42	13.91	27.05M
October 14, 2025	13.85	14.47	14.47	14.74	13.8	42.11M
October 13, 2025	13.48	13.88	13.88	13.94	13.28	32.84M
October 10, 2025	12.73	13.7	13.7	14.64	12.67	44.3M
October 09, 2025	12.7	12.8	12.8	12.88	12.6	14.5M
September 30, 2025	12.55	12.76	12.76	12.83	12.4	16.34M
September 29, 2025	12.36	12.53	12.53	12.6	12.12	14.93M
September 26, 2025	12.23	12.27	12.27	12.65	12.05	16.41M
September 25, 2025	12.4	12.12	12.12	12.5	12.12	15.99M
September 24, 2025	12.52	12.52	12.52	13.1	12.5	23.19M
September 23, 2025	12.21	12.42	12.42	12.48	11.95	14.59M
September 22, 2025	12.28	12.3	12.3	12.46	12	9.43M
September 19, 2025	12.29	12.3	12.3	12.52	12.14	12.08M
September 18, 2025	12.33	12.12	12.12	12.55	11.97	15.95M
September 17, 2025	12.44	12.4	12.4	12.79	12.38	17.83M
September 16, 2025	12.5	12.39	12.39	12.81	12.23	13.97M
September 15, 2025	12.24	12.34	12.34	12.52	12.01	14.51M
September 12, 2025	12.33	12.17	12.17	12.42	12.14	13.94M
September 11, 2025	12.55	12.31	12.31	12.62	12.15	25.31M
September 10, 2025	12.28	12.69	12.69	12.97	12.17	36.25M
September 09, 2025	11.87	12.1	12.1	12.41	11.78	18.34M
September 08, 2025	11.66	11.91	11.91	11.98	11.66	13.91M
September 05, 2025	11.32	11.53	11.53	11.54	11.19	8.06M

Sino Prima Gas Technology Co., Ltd. (300483.SZ) SHZ