Skip to main content
logo
Xinjiang Xintai Natural Gas Co., Ltd. (SHA:603393)
China flag China · Delayed Price · Currency is CNY
25.85
-0.50 (-1.90%)
Jul 31, 2026, 3:00 PM CST

SHA:603393 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202625.6926.3825.5525.8525.85-1.90%6,069,731
Jul 30, 202626.1526.8026.0026.3526.351.46%9,015,687
Jul 29, 202624.6726.1824.6025.9725.975.57%9,809,011
Jul 28, 202624.5624.7524.1924.6024.60-0.81%5,520,412
Jul 27, 202624.1825.0823.8424.8024.80-1.51%7,549,600
Jul 24, 202626.0026.0625.1125.1825.18-2.10%8,807,993
Jul 23, 202625.3525.8425.2025.7225.721.86%7,959,835
Jul 22, 202624.6525.3024.4625.2525.252.89%10,418,059
Jul 21, 202624.8224.9524.1024.5424.54-3.27%12,642,675
Jul 20, 202624.7525.4724.4625.3725.374.92%15,070,591
Jul 17, 202623.8125.3223.7724.1824.181.34%14,149,105
Jul 16, 202623.7524.1023.3123.8623.860.46%7,804,488
Jul 15, 202623.7024.3623.3723.7523.75-1.78%10,022,109
Jul 14, 202623.1524.4023.1524.1824.185.36%18,362,744
Jul 13, 202622.4823.0522.2522.9522.953.15%10,017,677
Jul 10, 202621.7522.4421.4022.2522.250.59%6,051,022
Jul 9, 202622.4822.9322.0622.1222.12-0.81%9,494,678
Jul 8, 202622.4022.8022.0222.3022.301.13%6,339,600
Jul 7, 202623.1123.1121.8622.0522.05-3.50%5,986,550
Jul 6, 202622.6323.2122.3322.8522.851.06%6,529,345
Jul 3, 202622.6923.1522.2922.6122.610.94%7,375,100
Jul 2, 202623.0923.4822.3922.4022.40-2.31%10,945,470
Jul 1, 202621.3123.5521.2622.9322.937.10%12,736,390
Jun 30, 202622.0822.1421.3021.4121.41-3.21%9,371,217
Jun 29, 202622.3822.6621.7222.1222.12-1.21%7,731,014
Jun 26, 202623.0923.3922.3522.3922.39-2.86%8,032,440
Jun 25, 202624.1824.1923.0223.0523.05-5.07%9,392,624
Jun 24, 202625.5025.5524.0524.2824.28-4.82%12,777,729
Jun 23, 202624.5025.7324.1625.5125.513.20%10,806,100
Jun 22, 202625.0625.2523.9824.7224.72-0.88%8,217,306
Jun 18, 202625.6825.9324.8724.9424.94-2.92%6,666,363
Jun 17, 202626.3926.4825.5225.6925.69-3.57%8,154,183
Jun 16, 202628.0528.1926.5526.6426.64-5.67%9,510,014
Jun 15, 202626.8028.4726.6728.2428.243.90%12,041,740
Jun 12, 202627.0027.8826.8827.1827.18-3.14%11,551,602
Jun 11, 202626.7028.1726.3628.0628.065.77%20,340,560
Jun 10, 202625.2026.8724.8126.5326.534.61%14,667,450
Jun 9, 202626.0326.2324.7225.3625.36-3.57%13,899,530
Jun 8, 202626.5827.2026.1626.3026.30-1.68%6,985,932
Jun 5, 202627.1427.3326.6726.7526.75-1.69%6,485,235
Jun 4, 202627.5027.9926.8227.2127.21-1.91%8,756,448
Jun 3, 202627.7528.3826.9227.7427.740.51%10,691,490
Jun 2, 202627.9928.0527.4127.6027.60-0.72%8,154,350
Jun 1, 202626.7927.9926.4027.8027.804.55%14,121,250
May 29, 202626.8027.1026.3026.5926.59-1.48%7,857,730
May 28, 202627.5427.9026.9126.9926.99-1.78%6,949,333
May 27, 202628.3928.4827.2127.4827.48-3.88%12,033,280
May 26, 202628.4028.8627.8828.5928.590.67%8,618,720
May 25, 202628.2828.8027.6928.4028.40-1.25%10,607,850
May 22, 202629.2529.2928.6228.7628.76-0.90%7,354,313