Xinjiang Torch Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	24.01	24.26	23.65	23.89	-	-1.48%	2,567,600
May 27, 2026	23.37	24.65	23.30	24.25	24.25	2.75%	8,229,872
May 26, 2026	22.83	23.74	22.20	23.60	23.60	3.42%	4,939,700
May 25, 2026	23.37	23.37	22.55	22.82	22.82	-2.31%	3,474,700
May 22, 2026	23.05	23.60	23.00	23.36	23.36	1.48%	3,479,100
May 21, 2026	23.00	23.65	22.79	23.02	23.02	-2.13%	4,674,100
May 20, 2026	24.43	24.50	23.30	23.52	23.52	-4.62%	6,354,500
May 19, 2026	23.65	25.06	23.48	24.66	24.66	3.96%	7,987,130
May 18, 2026	23.29	24.34	23.29	23.72	23.72	-	5,862,200
May 15, 2026	22.62	24.52	22.07	23.72	23.72	4.13%	8,695,970
May 14, 2026	22.26	23.10	22.16	22.78	22.78	2.38%	5,970,700
May 13, 2026	21.92	22.25	21.82	22.25	22.25	1.83%	3,004,100
May 12, 2026	22.00	22.39	21.71	21.85	21.85	-0.77%	2,419,800
May 11, 2026	21.79	22.03	21.68	22.02	22.02	1.06%	2,258,800
May 8, 2026	21.60	21.89	21.58	21.79	21.79	0.97%	2,218,400
May 7, 2026	21.76	21.95	21.58	21.58	21.58	-0.69%	2,849,200
May 6, 2026	21.95	21.99	21.63	21.73	21.73	-0.96%	2,657,168
Apr 30, 2026	22.03	22.17	21.85	21.94	21.94	-	2,063,400
Apr 29, 2026	21.80	22.18	21.75	21.94	21.94	-0.41%	2,473,100
Apr 28, 2026	21.60	22.03	21.56	22.03	22.03	1.61%	3,069,500
Apr 27, 2026	21.49	21.70	21.16	21.68	21.68	0.37%	2,199,200
Apr 24, 2026	21.71	21.89	21.41	21.60	21.60	-1.01%	1,773,432
Apr 23, 2026	21.78	21.84	21.43	21.82	21.82	0.83%	2,152,100
Apr 22, 2026	21.65	21.73	21.51	21.64	21.64	-0.41%	1,516,400
Apr 21, 2026	21.50	21.73	21.34	21.73	21.73	1.02%	1,879,100
Apr 20, 2026	21.31	21.56	21.13	21.51	21.51	1.27%	2,351,900
Apr 17, 2026	21.33	21.40	21.13	21.24	21.24	-0.65%	1,578,000
Apr 16, 2026	21.28	21.44	21.22	21.38	21.38	0.56%	1,523,300
Apr 15, 2026	21.46	21.56	21.26	21.26	21.26	-0.93%	1,622,100
Apr 14, 2026	21.45	21.66	21.27	21.46	21.46	-	1,745,900
Apr 13, 2026	21.65	21.65	21.21	21.46	21.46	0.75%	1,819,400
Apr 10, 2026	21.27	21.45	21.13	21.30	21.30	1.04%	1,417,700
Apr 9, 2026	21.43	21.45	21.03	21.08	21.08	-1.63%	1,501,300
Apr 8, 2026	21.16	21.46	21.16	21.43	21.43	1.47%	1,938,000
Apr 7, 2026	20.42	21.13	20.41	21.12	21.12	2.47%	1,806,399
Apr 3, 2026	21.68	21.70	20.48	20.61	20.61	-4.32%	2,375,800
Apr 2, 2026	21.80	22.09	21.45	21.54	21.54	-1.01%	1,700,100
Apr 1, 2026	21.62	21.84	21.52	21.76	21.76	1.40%	1,560,100
Mar 31, 2026	21.94	22.11	21.41	21.46	21.46	-2.32%	1,936,000
Mar 30, 2026	22.36	22.49	21.80	21.97	21.97	-0.81%	1,859,700
Mar 27, 2026	21.65	22.20	21.55	22.15	22.15	1.65%	1,841,800
Mar 26, 2026	22.09	22.10	21.73	21.79	21.79	-1.40%	1,899,000
Mar 25, 2026	21.96	22.20	21.86	22.10	22.10	0.05%	2,306,000
Mar 24, 2026	21.41	22.18	21.22	22.09	22.09	4.05%	3,168,300
Mar 23, 2026	22.56	22.56	21.21	21.23	21.23	-6.64%	3,880,500
Mar 20, 2026	22.65	22.77	22.06	22.74	22.74	-1.39%	5,481,400
Mar 19, 2026	22.70	23.38	22.51	23.06	23.06	3.08%	7,102,500
Mar 18, 2026	22.43	22.46	22.00	22.37	22.37	0.04%	2,557,300
Mar 17, 2026	22.66	22.89	22.33	22.36	22.36	-1.67%	2,509,800
Mar 16, 2026	23.19	23.30	22.50	22.74	22.74	-1.64%	3,554,200