Shanghai - Delayed Quote CNY

Peric Special Gases Co., Ltd. (688146.SS)

28.27

-0.09

(-0.32%)

At close: May 30 at 3:00:02 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	28.48	28.49	28.23	28.27	28.27	1,242,096
May 29, 2025	28.15	28.41	28.07	28.36	28.36	1,729,309
May 28, 2025	28.20	28.28	28.08	28.13	28.13	1,140,755
May 27, 2025	27.85	28.22	27.85	28.17	28.17	1,059,376
May 26, 2025	27.82	28.10	27.71	28.00	28.00	824,254
May 23, 2025	28.09	28.26	27.75	27.84	27.84	1,453,218
May 22, 2025	28.20	28.57	28.01	28.14	28.14	1,448,031
May 21, 2025	28.30	28.48	28.18	28.36	28.36	1,375,263
May 20, 2025	28.34	28.40	28.15	28.39	28.39	1,257,116
May 19, 2025	28.23	28.37	27.94	28.28	28.28	1,420,677
May 16, 2025	28.45	28.57	28.14	28.24	28.24	1,399,866
May 15, 2025	28.48	28.66	28.30	28.39	28.39	1,724,943
May 14, 2025	28.69	28.84	28.36	28.53	28.53	1,768,523
May 13, 2025	29.10	29.19	28.53	28.62	28.62	2,165,627
May 12, 2025	28.37	29.59	28.37	28.88	28.88	3,731,271
May 9, 2025	28.46	28.74	28.00	28.20	28.20	1,743,221
May 8, 2025	28.37	28.67	28.23	28.47	28.47	1,694,391
May 7, 2025	28.50	28.78	28.24	28.37	28.37	2,614,814
May 6, 2025	28.00	28.33	27.91	28.23	28.23	1,799,687
Apr 30, 2025	27.70	28.00	27.69	27.89	27.89	1,774,989
Apr 29, 2025	27.60	27.86	27.40	27.75	27.75	1,442,746
Apr 28, 2025	27.42	27.72	27.38	27.50	27.50	1,603,640
Apr 25, 2025	27.44	27.69	27.36	27.51	27.51	1,213,441
Apr 24, 2025	27.72	27.82	27.33	27.55	27.55	1,448,944
Apr 23, 2025	27.97	28.19	27.63	27.80	27.80	1,861,739
Apr 22, 2025	27.70	27.98	27.31	27.70	27.70	1,909,596
Apr 21, 2025	27.58	27.86	27.37	27.68	27.68	1,163,871
Apr 18, 2025	27.98	28.06	27.33	27.53	27.53	1,381,998
Apr 17, 2025	27.63	28.32	27.51	27.97	27.97	1,786,768
Apr 16, 2025	27.85	28.14	27.33	27.81	27.81	1,492,252
Apr 15, 2025	28.20	28.31	27.65	27.99	27.99	1,930,226
Apr 14, 2025	28.40	28.60	28.16	28.23	28.23	2,333,279
Apr 11, 2025	27.95	28.68	27.79	28.30	28.30	3,446,628
Apr 10, 2025	28.21	28.68	27.70	27.75	27.75	4,053,216
Apr 9, 2025	26.24	28.25	25.57	28.00	28.00	5,130,000
Apr 8, 2025	25.32	27.00	25.32	26.61	26.61	4,521,179
Apr 7, 2025	27.86	28.37	24.28	25.24	25.24	5,182,168
Apr 3, 2025	29.00	29.43	28.62	29.05	29.05	2,766,156
Apr 2, 2025	29.38	29.81	29.04	29.37	29.37	2,313,119
Apr 1, 2025	28.55	29.38	28.55	29.01	29.01	2,117,496
Mar 31, 2025	28.64	28.82	28.29	28.55	28.55	1,827,283
Mar 28, 2025	29.16	29.59	28.60	28.64	28.64	2,287,464
Mar 27, 2025	28.55	29.50	28.07	29.20	29.20	3,098,167
Mar 26, 2025	28.73	28.88	28.55	28.56	28.56	1,522,206
Mar 25, 2025	28.81	28.97	28.36	28.70	28.70	1,446,535
Mar 24, 2025	29.02	29.35	28.28	28.66	28.66	2,885,419
Mar 21, 2025	29.50	29.90	29.18	29.24	29.24	2,739,299
Mar 20, 2025	29.87	29.90	29.50	29.59	29.59	1,593,152
Mar 19, 2025	30.11	30.14	29.60	29.79	29.79	1,710,226
Mar 18, 2025	30.21	30.50	30.01	30.15	30.15	1,780,134
Mar 17, 2025	30.19	30.43	30.00	30.21	30.21	1,873,352
Mar 14, 2025	29.70	30.12	29.40	30.10	30.10	2,377,674
Mar 13, 2025	30.25	30.32	29.40	29.71	29.71	3,069,821
Mar 12, 2025	30.50	30.56	30.17	30.21	30.21	2,121,015
Mar 11, 2025	29.86	30.63	29.86	30.45	30.45	2,579,021
Mar 10, 2025	30.15	30.47	30.03	30.23	30.23	2,373,170
Mar 7, 2025	30.47	30.70	30.05	30.18	30.18	3,280,193
Mar 6, 2025	30.36	30.80	30.29	30.47	30.47	4,469,705
Mar 5, 2025	30.64	30.98	30.05	30.35	30.35	3,334,948
Mar 4, 2025	29.98	30.86	29.89	30.64	30.64	5,329,752
Mar 3, 2025	29.55	31.50	29.50	30.60	30.60	6,880,901
Feb 28, 2025	29.90	30.27	29.30	29.36	29.36	3,396,139
Feb 27, 2025	30.25	30.48	29.76	30.24	30.24	3,250,901
Feb 26, 2025	29.78	30.24	29.70	30.19	30.19	3,246,889
Feb 25, 2025	29.88	30.28	29.60	29.77	29.77	3,028,638
Feb 24, 2025	30.20	30.23	29.80	30.14	30.14	3,287,978
Feb 21, 2025	29.82	30.53	29.70	30.19	30.19	4,656,267
Feb 20, 2025	29.97	30.16	29.66	29.94	29.94	3,343,272
Feb 19, 2025	28.99	29.90	28.88	29.86	29.86	3,528,569
Feb 18, 2025	29.58	30.07	29.02	29.08	29.08	3,431,196
Feb 17, 2025	29.85	30.32	29.23	29.56	29.56	4,671,524
Feb 14, 2025	29.88	30.10	29.19	29.55	29.55	5,203,635
Feb 13, 2025	29.00	30.79	28.74	29.75	29.75	7,482,289
Feb 12, 2025	28.33	28.86	28.30	28.81	28.81	2,688,327
Feb 11, 2025	28.96	28.99	28.26	28.44	28.44	2,750,656
Feb 10, 2025	29.01	29.10	28.66	28.96	28.96	2,841,251
Feb 7, 2025	28.70	29.18	28.48	29.00	29.00	3,813,000
Feb 6, 2025	28.24	28.73	27.79	28.70	28.70	3,155,969
Feb 5, 2025	28.56	28.56	28.08	28.22	28.22	1,451,181
Jan 27, 2025	28.57	28.68	28.20	28.20	28.20	1,229,097
Jan 24, 2025	28.10	28.49	28.04	28.41	28.41	1,290,383
Jan 23, 2025	28.27	28.75	28.15	28.15	28.15	2,105,693
Jan 22, 2025	27.90	28.39	27.76	28.02	28.02	1,254,432
Jan 21, 2025	28.12	28.45	27.84	28.08	28.08	1,385,772
Jan 20, 2025	28.14	28.55	28.06	28.11	28.11	1,498,822
Jan 17, 2025	27.70	28.19	27.52	28.00	28.00	1,845,053
Jan 16, 2025	27.80	28.25	27.49	27.75	27.75	1,953,524
Jan 15, 2025	27.93	28.30	27.50	27.68	27.68	1,915,318
Jan 14, 2025	27.14	28.14	27.14	28.05	28.05	2,639,879
Jan 13, 2025	26.47	27.21	26.40	27.16	27.16	1,728,585
Jan 10, 2025	27.38	27.68	26.68	26.70	26.70	2,180,547
Jan 9, 2025	27.20	27.72	27.19	27.30	27.30	1,778,285
Jan 8, 2025	28.22	28.22	26.85	27.57	27.57	2,207,551
Jan 7, 2025	27.48	27.85	27.22	27.67	27.67	1,612,034
Jan 6, 2025	27.36	27.76	27.28	27.48	27.48	1,575,926
Jan 3, 2025	28.05	28.30	27.31	27.46	27.46	2,161,328
Jan 2, 2025	29.00	29.35	27.83	27.99	27.99	2,487,687
Dec 31, 2024	29.98	30.06	29.04	29.04	29.04	2,721,913
Dec 30, 2024	29.81	30.06	29.51	30.01	30.01	1,871,055
Dec 27, 2024	30.34	30.64	29.83	29.88	29.88	3,570,097
Dec 26, 2024	30.54	31.14	30.30	30.34	30.34	2,338,792
Dec 25, 2024	31.27	31.27	30.20	30.50	30.50	3,035,626
Dec 24, 2024	31.47	32.18	30.92	31.33	31.33	2,969,123
Dec 23, 2024	32.55	32.71	31.67	31.67	31.67	2,906,867
Dec 20, 2024	32.26	33.20	32.00	32.62	32.62	2,960,426
Dec 19, 2024	32.08	32.55	31.65	32.37	32.37	2,316,706
Dec 18, 2024	32.04	33.08	31.73	32.52	32.52	3,074,681
Dec 17, 2024	32.34	32.58	31.64	31.76	31.76	2,410,418
Dec 16, 2024	33.35	33.66	32.05	32.23	32.23	3,779,304
Dec 13, 2024	33.36	34.67	32.82	32.82	32.82	9,600,308
Dec 12, 2024	33.21	33.73	32.98	33.46	33.46	4,160,951
Dec 11, 2024	32.73	33.49	32.35	33.13	33.13	3,338,641
Dec 10, 2024	33.56	33.65	32.25	32.35	32.35	3,808,181
Dec 9, 2024	31.95	32.25	31.41	31.81	31.81	2,627,003
Dec 6, 2024	31.27	32.08	30.84	31.96	31.96	2,546,114
Dec 5, 2024	31.29	31.75	31.08	31.26	31.26	1,926,700
Dec 4, 2024	32.32	32.60	31.36	31.40	31.40	2,779,415
Dec 3, 2024	32.15	32.38	31.85	32.02	32.02	2,345,885
Dec 2, 2024	31.66	32.26	31.30	32.20	32.20	4,096,436
Nov 29, 2024	30.85	32.05	30.63	31.72	31.72	2,763,086
Nov 28, 2024	31.16	31.63	31.00	31.04	31.04	2,850,337
Nov 27, 2024	30.63	31.27	29.90	31.26	31.26	2,624,542
Nov 26, 2024	31.44	31.63	30.61	30.70	30.70	2,089,756
Nov 25, 2024	31.38	31.60	30.73	31.43	31.43	2,529,532
Nov 22, 2024	32.99	33.26	31.15	31.19	31.19	3,512,708
Nov 21, 2024	33.80	33.80	32.55	33.01	33.01	3,562,083
Nov 20, 2024	32.51	34.66	32.00	33.80	33.80	5,051,241
Nov 19, 2024	31.54	32.55	31.30	32.52	32.52	2,889,253
Nov 18, 2024	32.88	32.89	31.35	31.54	31.54	3,601,586
Nov 15, 2024	33.71	34.39	32.32	32.43	32.43	3,641,440
Nov 14, 2024	35.57	35.57	33.95	33.98	33.98	3,900,685
Nov 13, 2024	35.21	35.91	34.68	35.57	35.57	4,112,566
Nov 12, 2024	36.24	36.83	35.30	35.68	35.68	6,237,168
Nov 11, 2024	35.00	36.30	34.80	36.24	36.24	7,519,379
Nov 8, 2024	34.58	35.65	33.80	34.68	34.68	4,809,350
Nov 7, 2024	33.29	34.12	33.02	34.00	34.00	4,097,093
Nov 6, 2024	33.45	34.33	33.03	33.30	33.30	4,486,210
Nov 5, 2024	31.46	33.17	31.44	33.11	33.11	5,096,775
Nov 4, 2024	31.10	31.72	31.00	31.52	31.52	1,842,330
Nov 1, 2024	32.19	32.37	31.06	31.10	31.10	3,395,755
Oct 31, 2024	31.79	32.40	31.42	32.24	32.24	4,263,163
Oct 30, 2024	32.76	32.82	31.77	32.07	32.07	3,474,653
Oct 29, 2024	33.19	33.59	32.67	32.96	32.96	4,491,821
Oct 28, 2024	32.70	33.19	32.32	32.95	32.95	2,964,553
Oct 25, 2024	32.17	33.20	32.15	32.70	32.70	3,644,644
Oct 24, 2024	32.17	32.55	31.84	32.32	32.32	3,098,555
Oct 23, 2024	32.13	33.07	31.83	32.27	32.27	3,556,054
Oct 22, 2024	33.07	33.11	31.96	32.35	32.35	5,299,153
Oct 21, 2024	32.55	33.85	31.80	33.00	33.00	7,233,608
Oct 18, 2024	29.50	32.78	29.43	31.77	31.77	7,662,302
Oct 17, 2024	29.90	30.28	29.50	29.53	29.53	2,900,940
Oct 16, 2024	30.12	30.56	29.42	29.51	29.51	3,913,858
Oct 15, 2024	31.39	31.85	30.51	30.53	30.53	4,126,953
Oct 14, 2024	31.00	31.80	30.12	31.75	31.75	4,996,856
Oct 11, 2024	33.00	33.35	30.41	31.00	31.00	6,991,550
Oct 10, 2024	33.17	36.94	32.42	34.36	34.36	9,159,213
Oct 9, 2024	35.00	36.16	32.80	32.81	32.81	8,929,640
Oct 8, 2024	37.59	37.59	33.62	36.43	36.43	13,557,509
Sep 30, 2024	29.50	31.90	28.78	31.50	31.50	9,558,563
Sep 27, 2024	27.28	28.35	27.05	28.25	28.25	1,487,515
Sep 26, 2024	25.93	26.86	25.78	26.83	26.83	1,449,028
Sep 25, 2024	26.00	26.67	25.90	25.94	25.94	1,470,487
Sep 24, 2024	25.01	25.98	24.90	25.84	25.84	1,294,178
Sep 23, 2024	24.99	25.18	24.61	24.88	24.88	512,481
Sep 20, 2024	25.20	25.35	24.92	25.05	25.05	587,888
Sep 19, 2024	25.41	25.68	24.83	25.20	25.20	1,071,997
Sep 18, 2024	25.09	25.38	24.81	25.25	25.25	595,569
Sep 13, 2024	25.22	25.53	25.12	25.18	25.18	619,442
Sep 12, 2024	25.44	25.65	25.19	25.32	25.32	633,051
Sep 11, 2024	25.12	25.51	25.11	25.44	25.44	495,429
Sep 10, 2024	25.15	25.55	24.80	25.42	25.42	803,128
Sep 9, 2024	25.30	25.44	25.04	25.15	25.15	509,390
Sep 6, 2024	25.90	26.00	25.30	25.30	25.30	935,663
Sep 5, 2024	26.52	26.86	25.80	26.00	26.00	1,366,603
Sep 4, 2024	26.31	26.79	26.05	26.49	26.49	1,232,412
Sep 3, 2024	26.77	27.30	26.49	26.60	26.60	2,175,405
Sep 2, 2024	26.67	26.83	25.80	25.86	25.86	820,140
Aug 30, 2024	26.12	27.04	26.12	26.66	26.66	1,057,254
Aug 29, 2024	25.57	26.34	25.52	26.25	26.25	754,686
Aug 28, 2024	25.30	25.83	25.20	25.73	25.73	752,422
Aug 27, 2024	25.98	26.17	25.34	25.43	25.43	866,027
Aug 26, 2024	26.45	26.59	26.09	26.22	26.22	643,066
Aug 23, 2024	26.21	26.35	25.69	26.27	26.27	547,992
Aug 22, 2024	26.37	26.48	26.12	26.21	26.21	535,551
Aug 21, 2024	26.40	26.54	26.00	26.33	26.33	497,579
Aug 20, 2024	26.99	26.99	26.38	26.41	26.41	540,659
Aug 19, 2024	26.62	27.28	26.61	26.88	26.88	569,557
Aug 16, 2024	27.32	27.46	26.89	26.91	26.91	1,062,885
Aug 15, 2024	27.24	27.68	26.92	27.39	27.39	765,537
Aug 14, 2024	28.15	28.15	27.18	27.24	27.24	703,289
Aug 13, 2024	27.66	27.86	27.46	27.79	27.79	520,496
Aug 12, 2024	27.60	27.84	27.20	27.65	27.65	816,749
Aug 9, 2024	27.53	28.04	27.45	27.47	27.47	665,956
Aug 8, 2024	27.66	27.92	27.17	27.50	27.50	908,800
Aug 7, 2024	27.72	28.09	27.66	27.68	27.68	918,138
Aug 6, 2024	27.80	27.98	27.43	27.91	27.91	1,401,617
Aug 5, 2024	28.81	29.10	27.42	27.44	27.44	2,542,695
Aug 2, 2024	29.56	29.89	29.01	29.01	29.01	1,003,439
Aug 1, 2024	29.17	30.03	29.17	29.80	29.80	1,795,702
Jul 31, 2024	28.10	29.35	27.80	29.30	29.30	1,638,954
Jul 30, 2024	28.22	28.52	27.85	28.10	28.10	741,133
Jul 29, 2024	28.08	28.48	28.08	28.22	28.22	887,719
Jul 26, 2024	27.40	28.25	27.40	28.18	28.18	1,249,945
Jul 25, 2024	27.70	27.96	27.27	27.54	27.54	1,213,394
Jul 24, 2024	28.68	28.90	27.50	27.74	27.74	2,462,088
Jul 23, 2024	30.00	30.28	28.71	28.78	28.78	1,624,209
Jul 22, 2024	29.94	30.44	29.66	29.97	29.97	1,680,130
Jul 19, 2024	29.21	30.40	29.21	29.92	29.92	2,311,328
Jul 18, 2024	29.00	29.62	28.60	29.55	29.55	1,766,450
Jul 17, 2024	29.53	29.81	29.13	29.16	29.16	1,344,375
Jul 16, 2024	29.20	29.56	28.90	29.51	29.51	1,248,435
Jul 15, 2024	29.78	29.94	29.23	29.30	29.30	1,215,145
Jul 12, 2024	29.69	30.02	29.51	29.67	29.67	1,159,452
Jul 11, 2024	29.56	29.92	29.20	29.79	29.79	1,410,598
Jul 10, 2024	28.78	29.24	28.68	28.92	28.92	1,138,940
Jul 9, 2024	27.70	28.88	27.61	28.81	28.81	1,436,338
Jul 8, 2024	28.41	28.98	27.75	27.79	27.79	1,623,477
Jul 5, 2024	28.48	28.48	28.48	28.48	28.48	-
Jul 4, 2024	29.58	29.58	28.46	28.48	28.48	1,363,990
Jul 3, 2024	29.35	29.75	29.00	29.28	29.28	1,183,838
Jul 2, 2024	29.88	29.90	29.16	29.34	29.34	1,126,352
Jul 1, 2024	29.97	29.99	28.99	29.77	29.77	1,678,426
Jun 28, 2024	29.25	30.49	29.11	29.85	29.85	2,045,264
Jun 27, 2024	30.00	30.25	29.24	29.36	29.36	1,763,032
Jun 26, 2024	28.59	30.25	28.28	30.20	30.20	2,757,861
Jun 25, 2024	29.67	29.71	28.52	28.64	28.64	2,139,461
Jun 24, 2024	31.00	31.28	29.63	29.71	29.71	2,857,571
Jun 21, 2024	30.00	31.29	29.73	30.81	30.81	3,222,377
Jun 20, 2024	29.82	31.35	29.82	30.28	30.28	3,512,619
Jun 19, 2024	30.68	30.68	29.73	29.86	29.86	1,742,902
Jun 18, 2024	30.53	30.87	30.11	30.37	30.37	1,970,907
Jun 17, 2024	30.36	31.30	30.34	30.51	30.51	2,655,804
Jun 14, 2024	30.62	31.35	30.50	30.64	30.64	3,529,947
Jun 13, 2024	30.02	31.55	29.92	30.88	30.88	4,354,222
Jun 12, 2024	0.19 Dividend
Jun 12, 2024	29.25	30.39	29.09	30.06	30.06	3,043,830
Jun 11, 2024	28.50	29.64	27.71	29.59	29.40	3,352,996
Jun 7, 2024	29.48	29.72	29.06	29.37	29.18	1,593,719
Jun 6, 2024	30.05	30.21	28.91	29.16	28.97	2,577,303
Jun 5, 2024	30.00	30.65	29.63	29.80	29.61	2,530,292
Jun 4, 2024	29.01	30.29	28.89	30.29	30.10	2,840,938
Jun 3, 2024	29.70	30.08	28.90	29.09	28.90	2,337,608
May 31, 2024	29.10	29.74	29.10	29.37	29.18	1,940,015
May 30, 2024	28.88	29.45	28.59	29.30	29.11	2,249,812

603659.SS Shanghai Putailai New Energy Technology Co.,Ltd.

15.66

-3.09%

688708.SS CHENGDU JIACHI ELECTRONIC TECH

57.74

+1.32%

6988.T Nitto Denko Corporation

2,585.00

-2.29%

300063.SZ TLOONG GROUP

8.04

-2.78%

688548.SS Guangzhou Guanggang Gases & Energy Co.,Ltd.

9.98

-0.99%

688598.SS KBC Corporation, Ltd.

23.50

-3.29%

4082.T Daiichi Kigenso Kagaku Kogyo Co., Ltd.

643.00

-2.72%

600810.SS Shenma Industry Co.Ltd

9.42

-0.95%

603010.SS Zhejiang Wansheng Co., Ltd.

9.87

-1.60%

4972.T Soken Chemical & Engineering Co., Ltd.

1,529.00

-2.55%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Peric Special Gases Co., Ltd. (688146.SS)

Related Tickers