Skip to main content
logo
Xinjiang Xintai Natural Gas Co., Ltd. (SHA:603393)
China flag China · Delayed Price · Currency is CNY
25.57
-0.01 (-0.04%)
Sep 16, 2026, 3:00 PM CST

SHA:603393 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202625.5325.9225.1725.5725.57-0.04%5,254,100
Sep 15, 202625.5025.8825.3125.5825.58-0.12%5,347,079
Sep 14, 202626.4726.8525.9226.4125.610.76%6,165,134
Sep 11, 202627.5027.8026.1626.2125.42-3.82%11,459,325
Sep 10, 202627.7027.9626.9327.2526.420.52%11,772,996
Sep 9, 202627.4327.5026.9627.1126.29-1.06%6,700,792
Sep 8, 202626.6827.4526.5027.4026.572.66%7,968,708
Sep 7, 202626.5926.8026.2726.6925.880.30%5,148,100
Sep 4, 202626.4327.1026.2626.6125.800.68%6,104,800
Sep 3, 202625.8927.1725.8126.4325.631.65%10,175,250
Sep 2, 202626.8826.9125.9426.0025.21-1.33%10,358,249
Sep 1, 202626.2126.8826.2126.3525.550.34%7,162,300
Aug 31, 202626.1926.4926.0026.2625.460.27%6,321,570
Aug 28, 202625.9926.3825.7326.1925.400.77%6,289,700
Aug 27, 202625.2326.1425.0125.9925.203.38%9,811,260
Aug 26, 202624.7625.2324.6025.1424.38-0.48%8,961,969
Aug 25, 202624.2525.5024.2325.2624.494.47%13,950,065
Aug 24, 202624.1024.4623.7024.1823.45-0.78%8,391,411
Aug 21, 202623.9424.9523.8624.3723.632.39%12,679,031
Aug 20, 202624.1524.6423.7323.8023.08-1.82%11,375,937
Aug 19, 202624.1225.2323.8624.2423.510.66%18,833,000
Aug 18, 202623.9524.7823.7924.0823.351.43%13,051,885
Aug 17, 202623.9924.1723.4823.7423.02-0.96%6,729,886
Aug 14, 202624.3824.4623.9423.9723.24-1.76%7,834,128
Aug 13, 202624.8324.9824.1924.4023.66-2.13%10,135,475
Aug 12, 202625.9526.0024.9024.9324.17-4.34%14,902,018
Aug 11, 202626.8726.9425.9526.0625.27-1.55%12,863,667
Aug 10, 202625.4026.5525.4026.4725.673.80%10,586,120
Aug 7, 202625.9926.2525.1325.5024.73-1.16%13,408,605
Aug 6, 202625.4025.9625.3325.8025.021.57%5,764,668
Aug 5, 202625.4125.8725.1625.4024.63-0.66%10,772,268
Aug 4, 202625.9526.4125.5425.5724.80-2.59%6,144,700
Aug 3, 202625.8126.5025.6026.2525.451.55%4,993,078
Jul 31, 202625.6926.3825.5525.8525.07-1.90%6,069,731
Jul 30, 202626.1526.8026.0026.3525.551.46%9,015,687
Jul 29, 202624.6726.1824.6025.9725.185.57%9,809,011
Jul 28, 202624.5624.7524.1924.6023.85-0.81%5,520,412
Jul 27, 202624.1825.0823.8424.8024.05-1.51%7,549,600
Jul 24, 202626.0026.0625.1125.1824.42-2.10%8,807,993
Jul 23, 202625.3525.8425.2025.7224.941.86%7,959,835
Jul 22, 202624.6525.3024.4625.2524.492.89%10,418,059
Jul 21, 202624.8224.9524.1024.5423.80-3.27%12,642,675
Jul 20, 202624.7525.4724.4625.3724.604.92%15,070,591
Jul 17, 202623.8125.3223.7724.1823.451.34%14,149,105
Jul 16, 202623.7524.1023.3123.8623.140.46%7,804,488
Jul 15, 202623.7024.3623.3723.7523.03-1.78%10,022,109
Jul 14, 202623.1524.4023.1524.1823.455.36%18,362,744
Jul 13, 202622.4823.0522.2522.9522.253.15%10,017,677
Jul 10, 202621.7522.4421.4022.2521.580.59%6,051,022
Jul 9, 202622.4822.9322.0622.1221.45-0.81%9,494,678