Skip to main content
logo
Xinjiang Xintai Natural Gas Co., Ltd. (SHA:603393)
China flag China · Delayed Price · Currency is CNY
25.14
-0.12 (-0.48%)
Aug 26, 2026, 3:00 PM CST

SHA:603393 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202624.7625.2324.6025.1425.14-0.48%8,961,969
Aug 25, 202624.2525.5024.2325.2625.264.47%13,950,065
Aug 24, 202624.1024.4623.7024.1824.18-0.78%8,391,411
Aug 21, 202623.9424.9523.8624.3724.372.39%12,679,030
Aug 20, 202624.1524.6423.7323.8023.80-1.82%11,375,930
Aug 19, 202624.1225.2323.8624.2424.240.66%18,833,000
Aug 18, 202623.9524.7823.7924.0824.081.43%13,051,880
Aug 17, 202623.9924.1723.4823.7423.74-0.96%6,729,886
Aug 14, 202624.3824.4623.9423.9723.97-1.76%7,834,128
Aug 13, 202624.8324.9824.1924.4024.40-2.13%10,135,470
Aug 12, 202625.9526.0024.9024.9324.93-4.34%14,902,010
Aug 11, 202626.8726.9425.9526.0626.06-1.55%12,863,660
Aug 10, 202625.4026.5525.4026.4726.473.80%10,586,120
Aug 7, 202625.9926.2525.1325.5025.50-1.16%13,408,600
Aug 6, 202625.4025.9625.3325.8025.801.57%5,764,668
Aug 5, 202625.4125.8725.1625.4025.40-0.66%10,772,268
Aug 4, 202625.9526.4125.5425.5725.57-2.59%6,144,700
Aug 3, 202625.8126.5025.6026.2526.251.55%4,993,078
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