Xinjiang Torch Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	19.41	19.72	19.41	19.62	19.62	0.20%	1,366,800
Aug 25, 2026	19.56	19.78	19.40	19.58	19.58	-0.31%	1,614,400
Aug 24, 2026	19.29	19.75	19.07	19.64	19.64	1.29%	2,640,200
Aug 21, 2026	19.31	19.59	19.20	19.39	19.39	0.21%	1,590,800
Aug 20, 2026	19.50	19.95	19.18	19.35	19.35	-1.12%	1,819,600
Aug 19, 2026	19.64	19.97	19.45	19.57	19.57	-1.31%	2,107,300
Aug 18, 2026	19.48	20.03	19.38	19.83	19.83	1.95%	2,644,300
Aug 17, 2026	18.72	19.46	18.60	19.45	19.45	4.63%	3,083,003
Aug 14, 2026	18.62	18.80	18.50	18.59	18.59	-0.91%	979,030
Aug 13, 2026	18.98	18.98	18.71	18.76	18.76	-0.90%	1,479,600
Aug 12, 2026	19.11	19.11	18.81	18.93	18.93	-0.11%	934,800
Aug 11, 2026	19.40	19.40	18.90	18.95	18.95	-1.10%	1,149,500
Aug 10, 2026	18.84	19.23	18.80	19.16	19.16	1.48%	1,285,900
Aug 7, 2026	18.94	19.01	18.62	18.88	18.88	-0.11%	1,054,400
Aug 6, 2026	18.59	18.99	18.55	18.90	18.90	0.85%	1,383,000
Aug 5, 2026	18.66	18.76	18.51	18.74	18.74	1.24%	1,454,300
Aug 4, 2026	18.61	18.78	18.40	18.51	18.51	-0.54%	1,451,500
Aug 3, 2026	18.14	18.61	18.11	18.61	18.61	2.59%	1,540,900
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