Xinjiang Hongtong Natural Gas Co., Ltd. (605169.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 8.25 | 8.44 | 8.22 | 8.34 | 8.34 | 9,987,146 |
| 25 Apr 2024 | 8.78 | 8.97 | 8.50 | 8.75 | 8.75 | 10,766,386 |
| 24 Apr 2024 | 9.87 | 9.87 | 8.80 | 9.00 | 9.00 | 15,878,903 |
| 23 Apr 2024 | 8.23 | 9.13 | 8.23 | 9.13 | 9.13 | 4,804,056 |
| 22 Apr 2024 | 9.12 | 9.12 | 8.17 | 8.30 | 8.30 | 10,735,532 |
| 19 Apr 2024 | 8.07 | 8.70 | 8.07 | 8.70 | 8.70 | 2,495,351 |
| 18 Apr 2024 | 8.08 | 8.22 | 7.88 | 7.91 | 7.91 | 3,478,961 |
| 17 Apr 2024 | 7.66 | 8.17 | 7.66 | 8.06 | 8.06 | 5,660,112 |
| 16 Apr 2024 | 8.26 | 8.36 | 7.58 | 7.58 | 7.58 | 5,427,245 |
| 15 Apr 2024 | 8.98 | 8.98 | 8.22 | 8.42 | 8.42 | 6,724,522 |
| 12 Apr 2024 | 9.00 | 9.17 | 8.97 | 9.04 | 9.04 | 5,382,497 |
| 11 Apr 2024 | 9.12 | 9.20 | 8.87 | 9.05 | 9.05 | 5,064,739 |
| 10 Apr 2024 | 8.99 | 9.39 | 8.95 | 9.25 | 9.25 | 5,292,180 |
| 09 Apr 2024 | 8.87 | 9.10 | 8.87 | 9.02 | 9.02 | 2,693,600 |
| 08 Apr 2024 | 9.25 | 9.38 | 8.95 | 8.98 | 8.98 | 5,378,463 |
| 03 Apr 2024 | 9.10 | 9.77 | 9.06 | 9.34 | 9.34 | 4,577,613 |
| 02 Apr 2024 | 8.97 | 9.23 | 8.97 | 9.15 | 9.15 | 2,880,122 |
| 01 Apr 2024 | 8.93 | 9.01 | 8.85 | 9.01 | 9.01 | 2,481,477 |
| 29 Mar 2024 | 8.70 | 8.99 | 8.67 | 8.86 | 8.86 | 1,592,800 |
| 28 Mar 2024 | 8.53 | 8.78 | 8.50 | 8.67 | 8.67 | 2,075,576 |
| 27 Mar 2024 | 8.73 | 8.85 | 8.61 | 8.61 | 8.61 | 2,101,752 |
| 26 Mar 2024 | 8.80 | 8.85 | 8.57 | 8.73 | 8.73 | 2,363,360 |
| 25 Mar 2024 | 8.90 | 9.00 | 8.74 | 8.83 | 8.83 | 2,731,425 |
| 22 Mar 2024 | 8.97 | 9.03 | 8.72 | 8.88 | 8.88 | 2,339,398 |
| 21 Mar 2024 | 8.87 | 9.03 | 8.76 | 8.98 | 8.98 | 2,250,770 |
| 20 Mar 2024 | 8.82 | 8.89 | 8.73 | 8.88 | 8.88 | 2,151,626 |
| 19 Mar 2024 | 8.85 | 8.92 | 8.80 | 8.83 | 8.83 | 2,031,124 |
| 18 Mar 2024 | 8.62 | 8.85 | 8.62 | 8.83 | 8.83 | 3,614,344 |
| 15 Mar 2024 | 8.55 | 8.63 | 8.41 | 8.62 | 8.62 | 2,264,658 |
| 14 Mar 2024 | 8.64 | 8.78 | 8.42 | 8.60 | 8.60 | 2,132,376 |
| 13 Mar 2024 | 8.51 | 8.72 | 8.41 | 8.66 | 8.66 | 2,455,032 |
| 12 Mar 2024 | 8.41 | 8.51 | 8.35 | 8.51 | 8.51 | 2,263,284 |
| 11 Mar 2024 | 8.28 | 8.44 | 8.23 | 8.40 | 8.40 | 2,383,224 |
| 08 Mar 2024 | 8.15 | 8.39 | 8.15 | 8.30 | 8.30 | 2,576,289 |
| 07 Mar 2024 | 8.18 | 8.28 | 8.11 | 8.19 | 8.19 | 2,074,191 |
| 06 Mar 2024 | 8.04 | 8.30 | 7.98 | 8.16 | 8.16 | 2,204,042 |
| 05 Mar 2024 | 8.15 | 8.27 | 7.96 | 8.04 | 8.04 | 2,619,700 |
| 04 Mar 2024 | 8.29 | 8.34 | 8.04 | 8.22 | 8.22 | 3,384,110 |
| 01 Mar 2024 | 8.20 | 8.41 | 8.16 | 8.29 | 8.29 | 3,353,149 |
| 29 Feb 2024 | 7.82 | 8.24 | 7.80 | 8.24 | 8.24 | 4,393,873 |
| 28 Feb 2024 | 8.89 | 9.06 | 7.97 | 7.98 | 7.98 | 5,440,936 |
| 27 Feb 2024 | 8.62 | 8.82 | 8.51 | 8.82 | 8.82 | 2,091,465 |
| 26 Feb 2024 | 8.46 | 8.85 | 8.41 | 8.61 | 8.61 | 3,855,996 |
| 23 Feb 2024 | 8.07 | 8.41 | 8.04 | 8.39 | 8.39 | 2,974,778 |
| 22 Feb 2024 | 7.86 | 8.10 | 7.80 | 8.07 | 8.07 | 2,870,160 |
| 21 Feb 2024 | 7.64 | 8.15 | 7.54 | 7.85 | 7.85 | 3,773,882 |
| 20 Feb 2024 | 7.53 | 7.68 | 7.35 | 7.66 | 7.66 | 3,903,676 |
| 19 Feb 2024 | 7.33 | 7.57 | 7.26 | 7.50 | 7.50 | 6,894,493 |
| 08 Feb 2024 | 6.69 | 7.35 | 6.27 | 7.33 | 7.33 | 9,339,858 |
| 07 Feb 2024 | 7.18 | 7.20 | 6.51 | 6.68 | 6.68 | 9,441,209 |
| 06 Feb 2024 | 7.05 | 7.59 | 6.85 | 7.21 | 7.21 | 7,359,178 |
| 05 Feb 2024 | 8.12 | 8.30 | 7.61 | 7.61 | 7.61 | 4,105,402 |
| 02 Feb 2024 | 8.95 | 9.09 | 8.12 | 8.45 | 8.45 | 3,911,005 |
| 01 Feb 2024 | 9.18 | 9.26 | 8.75 | 8.97 | 8.97 | 3,417,981 |
| 31 Jan 2024 | 9.86 | 9.86 | 9.20 | 9.28 | 9.28 | 3,486,519 |
| 30 Jan 2024 | 9.89 | 9.95 | 9.60 | 9.60 | 9.60 | 1,926,472 |
| 29 Jan 2024 | 10.32 | 10.42 | 9.93 | 9.94 | 9.94 | 2,796,108 |
| 26 Jan 2024 | 10.30 | 10.58 | 10.11 | 10.49 | 10.49 | 2,302,083 |
| 25 Jan 2024 | 9.85 | 10.34 | 9.79 | 10.31 | 10.31 | 2,964,639 |
| 24 Jan 2024 | 9.71 | 9.92 | 9.48 | 9.84 | 9.84 | 2,825,165 |
| 23 Jan 2024 | 9.71 | 9.90 | 9.48 | 9.77 | 9.77 | 4,096,656 |
| 22 Jan 2024 | 10.38 | 10.52 | 9.81 | 9.90 | 9.90 | 2,907,919 |
| 19 Jan 2024 | 10.65 | 10.67 | 10.41 | 10.45 | 10.45 | 2,400,117 |
| 18 Jan 2024 | 10.77 | 11.00 | 10.36 | 10.65 | 10.65 | 3,413,977 |
| 17 Jan 2024 | 11.10 | 11.29 | 11.00 | 11.03 | 11.03 | 2,114,852 |
| 16 Jan 2024 | 11.19 | 11.31 | 11.05 | 11.16 | 11.16 | 2,220,316 |
| 15 Jan 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 12 Jan 2024 | 11.28 | 11.50 | 11.25 | 11.31 | 11.31 | 1,933,525 |
| 11 Jan 2024 | 11.36 | 11.36 | 11.23 | 11.33 | 11.33 | 1,321,652 |
| 10 Jan 2024 | 11.42 | 11.49 | 11.21 | 11.31 | 11.31 | 1,833,627 |
| 09 Jan 2024 | 11.35 | 11.53 | 11.27 | 11.41 | 11.41 | 2,167,020 |
| 08 Jan 2024 | 11.50 | 11.57 | 11.39 | 11.41 | 11.41 | 1,697,741 |
| 05 Jan 2024 | 11.68 | 11.73 | 11.49 | 11.54 | 11.54 | 2,119,149 |
| 04 Jan 2024 | 11.65 | 11.70 | 11.57 | 11.67 | 11.67 | 2,193,110 |
| 03 Jan 2024 | 11.65 | 11.73 | 11.53 | 11.72 | 11.72 | 2,463,495 |
| 02 Jan 2024 | 11.36 | 11.69 | 11.31 | 11.58 | 11.58 | 3,036,302 |
| 29 Dec 2023 | 11.35 | 11.39 | 11.28 | 11.33 | 11.33 | 1,810,585 |
| 28 Dec 2023 | 11.20 | 11.40 | 11.06 | 11.36 | 11.36 | 2,111,844 |
| 27 Dec 2023 | 11.11 | 11.35 | 11.04 | 11.24 | 11.24 | 2,010,966 |
| 26 Dec 2023 | 11.14 | 11.20 | 11.04 | 11.08 | 11.08 | 1,341,825 |
| 25 Dec 2023 | 11.29 | 11.29 | 11.00 | 11.19 | 11.19 | 2,178,997 |
| 22 Dec 2023 | 11.36 | 11.53 | 11.25 | 11.31 | 11.31 | 2,298,258 |
| 21 Dec 2023 | 11.30 | 11.38 | 11.10 | 11.37 | 11.37 | 2,225,288 |
| 20 Dec 2023 | 11.44 | 11.59 | 11.32 | 11.36 | 11.36 | 2,447,542 |
| 19 Dec 2023 | 11.44 | 11.57 | 11.28 | 11.39 | 11.39 | 1,899,902 |
| 18 Dec 2023 | 11.65 | 11.71 | 11.45 | 11.49 | 11.49 | 2,993,240 |
| 15 Dec 2023 | 11.65 | 11.82 | 11.48 | 11.53 | 11.53 | 2,809,444 |
| 14 Dec 2023 | 11.48 | 11.72 | 11.36 | 11.63 | 11.63 | 2,940,500 |
| 13 Dec 2023 | 11.43 | 11.60 | 11.35 | 11.46 | 11.46 | 2,200,771 |
| 12 Dec 2023 | 11.45 | 11.45 | 11.18 | 11.43 | 11.43 | 2,665,503 |
| 11 Dec 2023 | 11.12 | 11.47 | 11.08 | 11.41 | 11.41 | 3,551,648 |
| 08 Dec 2023 | 11.42 | 11.76 | 11.29 | 11.30 | 11.30 | 3,030,240 |
| 07 Dec 2023 | 11.47 | 11.49 | 11.33 | 11.35 | 11.35 | 1,337,648 |
| 06 Dec 2023 | 11.40 | 11.53 | 11.30 | 11.44 | 11.44 | 2,092,840 |
| 05 Dec 2023 | 11.57 | 11.61 | 11.41 | 11.42 | 11.42 | 1,596,202 |
| 04 Dec 2023 | 11.53 | 11.65 | 11.46 | 11.57 | 11.57 | 2,369,024 |
| 01 Dec 2023 | 11.68 | 11.69 | 11.47 | 11.52 | 11.52 | 1,715,592 |
| 30 Nov 2023 | 11.44 | 11.58 | 11.40 | 11.56 | 11.56 | 2,174,264 |
| 29 Nov 2023 | 11.49 | 11.59 | 11.39 | 11.42 | 11.42 | 1,910,655 |
| 28 Nov 2023 | 11.55 | 11.55 | 11.38 | 11.47 | 11.47 | 1,570,185 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.