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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	11.19	11.36	11.36	11.51	11.14	10.99M
September 03, 2025	11.7	11.22	11.22	11.71	11.16	11.04M
September 02, 2025	11.63	11.71	11.71	11.74	11.37	13.6M
September 01, 2025	11.73	11.59	11.59	11.77	11.51	10.58M
August 29, 2025	11.79	11.67	11.67	11.9	11.63	10.55M
August 28, 2025	12.24	11.92	11.92	12.28	11.46	20.62M
August 27, 2025	12.52	12.24	12.24	12.61	12.21	27.75M
August 26, 2025	12.45	13.03	13.03	13.29	12.32	25.86M
August 25, 2025	12.32	12.45	12.45	12.46	12.21	18.41M
August 22, 2025	12.75	12.32	12.32	12.86	12.14	22.98M
August 21, 2025	11.95	12.48	12.48	12.63	11.9	30.86M
August 20, 2025	11.84	11.95	11.95	11.98	11.76	11.78M
August 19, 2025	11.68	11.87	11.87	11.95	11.63	13.97M
August 18, 2025	11.65	11.73	11.73	11.85	11.58	12.69M
August 15, 2025	11.44	11.65	11.65	11.66	11.4	12.03M
August 14, 2025	11.73	11.44	11.44	11.97	11.4	15.55M
August 13, 2025	11.8	11.69	11.69	11.83	11.6	16.4M
August 12, 2025	11.68	11.87	11.87	12.07	11.62	23.23M
August 11, 2025	11.74	11.7	11.7	11.78	11.49	14.7M
August 08, 2025	11.76	11.77	11.77	12.09	11.67	22.27M
August 07, 2025	11.42	11.72	11.72	11.88	11.33	24.65M
August 06, 2025	11.5	11.49	11.49	11.54	11.37	14.78M
August 05, 2025	11.18	11.46	11.46	11.47	11.18	17.22M
August 04, 2025	11	11.18	11.18	11.24	10.83	11.18M
August 01, 2025	11.2	11.1	11.1	11.29	11.07	13.66M
July 31, 2025	11.61	11.23	11.23	11.63	11.16	27.38M
July 30, 2025	11.38	11.83	11.83	12.12	11.3	41.19M
July 29, 2025	11.22	11.29	11.29	11.33	11.1	10.08M
July 28, 2025	11.17	11.24	11.24	11.29	11.08	11.29M
July 25, 2025	11.27	11.18	11.18	11.43	11.17	14.48M
July 24, 2025	11.08	11.21	11.21	11.25	10.99	13.43M
July 23, 2025	11.26	11.03	11.03	11.3	11.02	12.91M
July 22, 2025	11.23	11.26	11.26	11.26	11.1	11.37M
July 21, 2025	11.11	11.21	11.21	11.21	11.05	9.16M
July 18, 2025	11.14	11.16	11.16	11.19	11.1	8.36M
July 17, 2025	11.03	11.14	11.14	11.15	11	7.24M
July 16, 2025	10.99	11.04	11.04	11.11	10.95	7.44M
July 15, 2025	11.14	11.03	11.03	11.18	10.94	13.06M
July 14, 2025	11.16	11.25	11.25	11.33	11.15	13.94M
July 11, 2025	11.08	11.11	11.11	11.17	10.92	12.79M
July 10, 2025	11.07	11.1	11.1	11.19	11.03	9.7M
July 09, 2025	11.19	11.09	11.09	11.27	11.07	13.78M
July 08, 2025	11.1	11.21	11.21	11.22	11.1	16.44M
July 07, 2025	10.88	11.02	11.02	11.08	10.81	12.02M
July 04, 2025	11.08	11.02	11.02	11.16	11.01	13.44M
July 03, 2025	11.14	11.11	11.11	11.22	11.02	15.31M
July 02, 2025	11.36	11.02	11.02	11.42	10.91	26.51M
July 01, 2025	11.37	11.35	11.35	11.72	11.18	22.2M
June 30, 2025	11.17	11.48	11.48	11.62	11.1	29.4M
June 27, 2025	11.39	11.25	11.25	11.53	11.2	33.48M
June 26, 2025	11.2	11.9	11.9	12.32	11.1	54.29M
June 25, 2025	11.6	11.36	11.36	11.77	11.22	45.78M
June 24, 2025	11.8	12.07	12.07	12.98	11.8	64.22M
June 23, 2025	15.33	14.72	14.72	16.6	14	72.71M
June 20, 2025	14.01	14.85	14.85	15.74	13.31	74.35M
June 19, 2025	10.82	13.38	13.38	13.38	10.64	48.3M
June 18, 2025	11.71	11.15	11.15	11.97	11	35.06M
June 17, 2025	10.64	11.46	11.46	11.8	10.37	45.68M

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