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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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