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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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