Xinjiang Torch Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	23.53	23.59	23.09	23.12	23.12	-1.99%	3,786,400
Mar 12, 2026	23.55	23.79	23.30	23.59	23.59	0.94%	5,037,100
Mar 11, 2026	23.59	23.59	23.08	23.37	23.37	-0.89%	5,944,800
Mar 10, 2026	23.38	24.10	23.30	23.58	23.58	-2.12%	8,050,100
Mar 9, 2026	25.34	25.84	24.09	24.09	24.09	-1.31%	8,479,200
Mar 6, 2026	24.20	24.51	23.87	24.41	24.41	-0.33%	5,856,100
Mar 5, 2026	24.98	25.18	24.15	24.49	24.49	-1.96%	8,915,899
Mar 4, 2026	26.60	26.65	24.81	24.98	24.98	-9.39%	17,330,100
Mar 3, 2026	25.53	27.57	25.51	27.57	27.57	10.02%	25,140,000
Mar 2, 2026	25.20	25.40	24.72	25.06	25.06	1.29%	5,862,500
Feb 27, 2026	24.52	24.75	24.38	24.74	24.74	1.06%	2,589,000
Feb 26, 2026	24.28	24.52	24.08	24.48	24.48	0.99%	2,157,502
Feb 25, 2026	24.41	24.56	24.13	24.24	24.24	-0.74%	2,377,200
Feb 24, 2026	23.65	24.66	23.56	24.42	24.42	4.31%	4,640,300
Feb 13, 2026	23.79	23.83	23.40	23.41	23.41	-1.64%	1,571,700