Skip to main content
logo
Xinjiang Torch Gas Co., Ltd (SHA:603080)
China flag China · Delayed Price · Currency is CNY
21.29
-0.26 (-1.21%)
Sep 9, 2025, 2:45 PM CST

Xinjiang Torch Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202521.2021.5521.1821.5521.551.79%4,011,900
Sep 5, 202520.9521.1820.6521.1721.171.00%3,641,900
Sep 4, 202520.6521.3020.5420.9620.961.50%5,265,463
Sep 3, 202521.1921.1920.5720.6520.65-2.32%3,110,298
Sep 2, 202521.4521.5220.8421.1421.14-1.31%4,692,900
Sep 1, 202521.1421.5221.0021.4221.420.99%4,423,498
Aug 29, 202521.1121.3220.8921.2121.210.52%3,944,400
Aug 28, 202521.1021.3920.4021.1021.10-0.33%6,610,101
Aug 27, 202521.8521.8721.1621.1721.17-3.11%6,633,198
Aug 26, 202522.0822.0821.7721.8521.85-1.13%5,342,000
Aug 25, 202521.8422.1021.7822.1022.101.14%8,016,300
Aug 22, 202522.3322.4721.5321.8521.85-1.04%9,343,800
Aug 21, 202521.7022.3321.7022.0822.081.80%11,486,450
Aug 20, 202521.7921.7921.6121.6921.69-0.14%6,040,257
Aug 19, 202521.9021.9821.6021.7221.72-0.69%8,900,307
Aug 18, 202522.2622.3821.8521.8721.87-1.71%14,994,500
Aug 15, 202522.1322.9421.0822.2522.25-3.01%19,874,950
Aug 14, 202524.4126.1122.7522.9422.94-8.86%29,910,057
Aug 13, 202528.8929.0025.0025.1725.17-5.87%34,843,500
Aug 12, 202524.3126.7423.8126.7426.7410.00%15,887,406
Aug 11, 202524.3024.3123.3524.3124.3110.00%20,227,694
Aug 8, 202520.3622.1020.3022.1022.1010.00%14,801,697
Aug 7, 202520.0020.8519.7720.0920.09-0.50%10,440,550
Aug 6, 202519.6021.2619.4620.1920.193.80%11,450,999
Aug 5, 202519.4519.8519.3619.4519.45-2.02%10,156,300
Aug 4, 202518.8220.7018.6019.8519.855.47%16,054,050
Aug 1, 202518.4019.0418.2618.8218.822.62%5,629,500
Jul 31, 202518.6019.1418.2318.3418.34-1.40%5,471,500
Jul 30, 202518.2218.6418.1618.6018.602.20%4,902,300
Jul 29, 202518.2418.2818.0018.2018.200.05%2,684,700
Jul 28, 202518.2218.2618.0418.1918.19-3,151,000
Jul 25, 202517.9018.2817.8618.1918.191.90%4,335,400
Jul 24, 202517.7517.8717.7017.8517.850.56%2,422,700
Jul 23, 202517.8217.9317.7017.7517.75-0.62%2,568,800
Jul 22, 202517.7917.9017.6517.8617.860.22%2,597,845
Jul 21, 202517.5117.8417.4417.8217.822.24%3,608,150
Jul 18, 202517.5317.5317.3517.4317.43-0.17%1,797,800
Jul 17, 202517.6117.6717.4517.4617.46-0.85%2,199,400
Jul 16, 202517.4317.6417.4317.6117.610.57%2,016,900
Jul 15, 202517.7417.8217.3517.5117.51-1.30%2,602,100
Jul 14, 202517.5517.8317.4117.7417.741.37%3,118,500
Jul 11, 202517.5317.5917.3117.5017.50-0.23%2,137,700
Jul 10, 202517.5917.6617.4117.5417.54-0.34%2,058,000
Jul 9, 202517.6117.8117.5417.6017.600.23%3,036,900
Jul 8, 202517.4417.5817.3917.5617.560.69%2,789,300
Jul 7, 202517.2317.4517.1517.4417.441.22%2,635,228
Jul 4, 202517.3217.5917.2117.2317.23-0.63%2,871,800
Jul 3, 202517.3917.4517.3217.3417.34-0.40%2,022,900
Jul 2, 202517.4817.5517.3517.4117.41-0.34%2,085,900
Jul 1, 202517.3417.5017.2417.4717.470.69%2,945,500