Skip to main content
logo
Xinjiang Xintai Natural Gas Co., Ltd. (SHA:603393)
China flag China · Delayed Price · Currency is CNY
24.08
+0.33 (1.39%)
Oct 28, 2026, 1:34 PM CST

SHA:603393 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202623.7824.3723.6824.0824.081.39%3,332,104
Oct 27, 202624.0924.2123.7223.7523.75-1.33%3,102,004
Oct 26, 202623.6024.3823.5624.0724.071.73%4,446,744
Oct 23, 202623.7223.7723.2823.6623.660.08%4,540,999
Oct 22, 202624.3624.3623.5123.6423.64-2.43%4,153,739
Oct 21, 202624.2424.4924.0624.2324.23-0.33%2,574,024
Oct 20, 202624.2124.3324.0224.3124.310.21%2,621,550
Oct 19, 202624.2524.5524.1024.2624.26-0.04%3,268,508
Oct 16, 202623.7824.5123.7124.2724.272.41%5,125,235
Oct 15, 202624.9625.0523.6223.7023.70-6.14%8,727,100
Oct 14, 202624.4925.8124.4925.2525.253.19%9,946,000
Oct 13, 202624.4524.6923.9624.4724.470.20%5,731,100
Oct 12, 202625.1025.2524.3624.4224.42-3.06%4,675,236
Oct 9, 202625.3025.6725.1025.1925.19-1.06%6,012,200
Oct 8, 202624.6825.5724.5425.4625.464.00%8,113,484
Sep 30, 202624.3924.6824.3224.4824.48-0.16%3,993,400
Sep 29, 202624.7624.8624.3024.5224.52-1.49%3,884,500
Sep 28, 202624.8825.0524.3624.8924.890.48%4,109,027
Sep 24, 202625.2225.3824.6324.7724.77-1.67%5,254,075
Sep 23, 202625.4025.5824.8825.1925.19-1.52%5,518,402
Sep 22, 202625.4925.6025.1025.5825.58-0.58%4,294,700
Sep 21, 202624.8925.9124.7925.7325.732.59%5,492,715
Sep 18, 202624.6725.1824.5025.0825.080.80%4,318,361
Sep 17, 202625.1225.3424.6624.8824.88-2.70%5,776,563
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