Xinjiang Torch Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	23.00	23.65	22.79	23.02	22.52	-2.13%	4,674,100
May 20, 2026	24.43	24.50	23.30	23.52	23.01	-4.62%	6,354,500
May 19, 2026	23.65	25.06	23.48	24.66	24.12	3.96%	7,987,130
May 18, 2026	23.29	24.34	23.29	23.72	23.20	-	5,862,200
May 15, 2026	22.62	24.52	22.07	23.72	23.20	4.13%	8,695,970
May 14, 2026	22.26	23.10	22.16	22.78	22.28	2.38%	5,970,700
May 13, 2026	21.92	22.25	21.82	22.25	21.77	1.83%	3,004,100
May 12, 2026	22.00	22.39	21.71	21.85	21.37	-0.77%	2,419,800
May 11, 2026	21.79	22.03	21.68	22.02	21.54	1.06%	2,258,800
May 8, 2026	21.60	21.89	21.58	21.79	21.32	0.97%	2,218,400
May 7, 2026	21.76	21.95	21.58	21.58	21.11	-0.69%	2,849,200
May 6, 2026	21.95	21.99	21.63	21.73	21.26	-0.96%	2,657,168
Apr 30, 2026	22.03	22.17	21.85	21.94	21.46	-	2,063,400
Apr 29, 2026	21.80	22.18	21.75	21.94	21.46	-0.41%	2,473,100
Apr 28, 2026	21.60	22.03	21.56	22.03	21.55	1.61%	3,069,500