Xinjiang Torch Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	17.82	18.26	17.82	18.14	18.14	2.02%	1,620,800
Jul 30, 2026	18.10	18.28	17.72	17.78	17.78	-2.04%	1,534,800
Jul 29, 2026	17.90	18.34	17.90	18.15	18.15	1.40%	1,281,000
Jul 28, 2026	17.75	18.05	17.75	17.90	17.90	0.11%	868,300
Jul 27, 2026	17.72	17.94	17.45	17.88	17.88	1.02%	1,159,600
Jul 24, 2026	18.00	18.12	17.69	17.70	17.70	-1.88%	1,088,800
Jul 23, 2026	17.65	18.05	17.52	18.04	18.04	1.92%	1,361,200
Jul 22, 2026	17.80	17.94	17.51	17.70	17.70	-1.12%	1,411,400
Jul 21, 2026	18.27	18.36	17.31	17.90	17.90	-1.97%	2,555,700
Jul 20, 2026	18.86	19.15	18.02	18.26	18.26	-1.93%	2,417,500
Jul 17, 2026	19.29	19.55	18.37	18.62	18.62	-2.97%	2,024,900
Jul 16, 2026	19.45	19.53	19.00	19.19	19.19	-1.13%	1,260,600
Jul 15, 2026	19.40	19.68	19.24	19.41	19.41	0.26%	1,199,000
Jul 14, 2026	19.35	19.52	19.07	19.36	19.36	1.10%	1,476,200
Jul 13, 2026	19.68	19.79	19.06	19.15	19.15	-1.90%	1,489,100
Jul 10, 2026	19.34	19.65	19.01	19.52	19.52	0.51%	1,774,900
Jul 9, 2026	19.50	19.75	19.32	19.42	19.42	-0.21%	1,447,100
Jul 8, 2026	19.64	19.86	19.20	19.46	19.46	-0.15%	1,162,600
Jul 7, 2026	20.03	20.07	19.25	19.49	19.49	-2.60%	1,571,300
Jul 6, 2026	19.86	20.36	19.70	20.01	20.01	0.76%	1,708,700
Jul 3, 2026	19.29	20.02	19.29	19.86	19.86	2.95%	1,958,200
Jul 2, 2026	18.99	19.76	18.99	19.29	19.29	0.47%	1,654,000
Jul 1, 2026	18.50	19.60	18.40	19.20	19.20	3.78%	2,239,000
Jun 30, 2026	18.58	18.70	18.18	18.50	18.50	-0.75%	1,838,300
Jun 29, 2026	18.78	18.83	18.03	18.64	18.64	-0.75%	2,212,700
Jun 26, 2026	19.65	19.65	18.70	18.78	18.78	-3.25%	2,077,342
Jun 25, 2026	19.53	19.68	19.03	19.41	19.41	-1.52%	1,822,200
Jun 24, 2026	20.32	20.32	19.55	19.71	19.71	-2.81%	1,587,100
Jun 23, 2026	20.48	20.78	20.23	20.28	20.28	-1.93%	2,288,100
Jun 22, 2026	19.65	21.15	18.55	20.68	20.68	7.09%	5,618,316
Jun 18, 2026	19.45	19.64	19.16	19.31	19.31	-1.23%	1,788,600
Jun 17, 2026	20.09	20.11	19.51	19.55	19.55	-2.69%	2,848,400
Jun 16, 2026	20.81	20.81	20.00	20.09	20.09	-3.37%	2,422,987
Jun 15, 2026	20.68	20.95	20.51	20.79	20.79	0.24%	1,576,800
Jun 12, 2026	20.28	20.98	19.97	20.74	20.74	2.17%	2,534,572
Jun 11, 2026	20.12	20.53	19.95	20.30	20.30	0.89%	1,964,300
Jun 10, 2026	20.19	20.26	19.66	20.12	20.12	-1.18%	2,453,200
Jun 9, 2026	21.00	21.20	20.20	20.36	20.36	-3.05%	2,511,700
Jun 8, 2026	19.81	21.86	19.81	21.00	21.00	2.69%	5,108,464
Jun 5, 2026	20.18	20.73	20.06	20.45	20.45	1.29%	2,510,000
Jun 4, 2026	20.80	20.95	19.91	20.19	20.19	-3.58%	3,664,500
Jun 3, 2026	21.86	21.86	20.80	20.94	20.94	-4.64%	4,678,972
Jun 2, 2026	22.65	22.99	21.88	21.96	21.96	-2.75%	3,373,200
Jun 1, 2026	22.22	22.88	22.22	22.58	22.58	1.53%	3,963,900
May 29, 2026	23.55	23.68	22.20	22.24	22.24	-4.79%	4,823,000
May 28, 2026	24.01	24.26	23.65	23.88	23.36	-1.53%	4,749,300
May 27, 2026	23.37	24.65	23.30	24.25	23.72	2.75%	8,229,872
May 26, 2026	22.83	23.74	22.20	23.60	23.09	3.42%	4,939,700
May 25, 2026	23.37	23.37	22.55	22.82	22.32	-2.31%	3,474,700
May 22, 2026	23.05	23.60	23.00	23.36	22.85	1.48%	3,479,100