Xinjiang Torch Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	18.13	18.84	18.05	18.35	18.35	1.44%	1,979,300
Oct 27, 2026	18.12	18.42	18.03	18.09	18.09	-0.22%	1,654,300
Oct 26, 2026	18.32	18.55	18.00	18.13	18.13	-2.53%	2,028,300
Oct 23, 2026	18.01	18.61	17.55	18.60	18.60	1.14%	1,653,700
Oct 22, 2026	19.00	19.04	18.33	18.39	18.39	-2.96%	1,371,000
Oct 21, 2026	18.98	19.28	18.83	18.95	18.95	-0.21%	1,323,300
Oct 20, 2026	18.85	19.00	18.76	18.99	18.99	0.74%	1,100,100
Oct 19, 2026	19.18	19.47	18.57	18.85	18.85	-1.82%	1,803,400
Oct 16, 2026	19.19	19.41	18.97	19.20	19.20	1.21%	1,553,800
Oct 15, 2026	19.74	19.74	18.83	18.97	18.97	-4.43%	2,171,500
Oct 14, 2026	19.68	20.26	19.68	19.85	19.85	0.40%	2,137,900
Oct 13, 2026	19.51	20.02	19.30	19.77	19.77	1.54%	1,918,400
Oct 12, 2026	19.99	20.06	19.42	19.47	19.47	-3.28%	1,441,200
Oct 9, 2026	20.31	20.40	19.51	20.13	20.13	-1.32%	2,830,300
Oct 8, 2026	20.00	20.48	19.91	20.40	20.40	2.26%	2,214,400
Sep 30, 2026	19.69	20.05	19.55	19.95	19.95	1.99%	1,684,700
Sep 29, 2026	19.61	19.86	19.50	19.56	19.56	-0.31%	602,700
Sep 28, 2026	19.85	19.94	19.50	19.62	19.62	-0.91%	1,100,100
Sep 24, 2026	19.85	20.03	19.77	19.80	19.80	-0.50%	1,094,300
Sep 23, 2026	19.99	20.06	19.68	19.90	19.90	-0.45%	1,314,600
Sep 22, 2026	19.80	20.03	19.48	19.99	19.99	1.58%	1,566,200
Sep 21, 2026	19.48	19.79	19.40	19.68	19.68	1.03%	960,900
Sep 18, 2026	19.25	19.61	19.24	19.48	19.48	1.19%	1,390,800
Sep 17, 2026	19.35	19.57	19.03	19.25	19.25	-1.89%	1,367,100
Sep 16, 2026	19.10	19.66	19.08	19.62	19.62	2.83%	1,600,600
Sep 15, 2026	19.65	19.65	19.03	19.08	19.08	-2.85%	1,591,500
Sep 14, 2026	20.10	20.28	19.51	19.64	19.64	-0.91%	1,603,600
Sep 11, 2026	20.20	20.33	19.69	19.82	19.82	-2.36%	2,452,200
Sep 10, 2026	20.32	20.88	20.23	20.30	20.30	-0.29%	2,580,100
Sep 9, 2026	20.50	20.50	20.21	20.36	20.36	-0.49%	1,014,100
Sep 8, 2026	20.29	20.48	20.18	20.46	20.46	0.84%	1,483,500
Sep 7, 2026	20.70	20.72	20.20	20.29	20.29	-1.36%	1,411,700
Sep 4, 2026	20.68	20.95	20.42	20.57	20.57	-	2,133,500
Sep 3, 2026	20.44	20.76	20.32	20.57	20.57	0.34%	2,507,000
Sep 2, 2026	20.60	20.80	20.37	20.50	20.50	-0.15%	2,477,300
Sep 1, 2026	20.25	21.19	20.25	20.53	20.53	0.98%	3,670,100
Aug 31, 2026	19.61	20.48	19.61	20.33	20.33	2.78%	3,095,299
Aug 28, 2026	19.64	19.84	19.52	19.78	19.78	0.66%	1,299,899
Aug 27, 2026	19.66	19.70	19.28	19.65	19.65	0.15%	1,415,300
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