Skip to main content
logo
Zhongman Petroleum and Natural Gas Group Corp.,Ltd. (SHA:603619)
China flag China · Delayed Price · Currency is CNY
32.59
+1.72 (5.57%)
At close: Feb 6, 2026

SHA:603619 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202629.8533.2529.4132.5932.595.57%41,099,340
Feb 5, 202632.0032.8930.5630.8730.87-4.75%32,308,290
Feb 4, 202631.0133.0030.3432.4132.417.71%46,710,450
Feb 3, 202628.1031.0028.1030.0930.09-3.62%54,715,300
Feb 2, 202631.2231.2231.2231.2231.22-10.00%4,876,900
Jan 30, 202638.0040.1834.0034.6934.69-6.92%71,047,790
Jan 29, 202634.7037.2734.3237.2737.2710.01%46,608,805
Jan 28, 202632.0533.8831.1633.8833.8810.00%37,904,990
Jan 27, 202630.4032.5830.0030.8030.80-0.81%36,093,020
Jan 26, 202628.7931.0528.6731.0531.059.99%30,737,950
Jan 23, 202628.0928.6527.3228.2328.23-1.95%24,436,860
Jan 22, 202627.0029.2127.0028.7928.797.71%25,338,660
Jan 21, 202625.4227.4625.4226.7326.735.15%20,556,450
Jan 20, 202625.5826.4424.9725.4225.42-0.97%8,570,415
Jan 19, 202625.0825.8924.8525.6725.671.95%11,567,300
Jan 16, 202625.5025.6624.9325.1825.18-3.97%18,164,820
Jan 15, 202625.7226.4625.1826.2226.22-0.72%18,462,100
Jan 14, 202625.6927.0025.6526.4126.414.30%32,451,580
Jan 13, 202624.5826.3524.5225.3225.323.64%25,662,525
Jan 12, 202624.2024.7123.8824.4324.43-0.04%15,232,826
Jan 9, 202623.7524.8823.6724.4424.446.03%22,376,630
Jan 8, 202622.5623.3522.5023.0523.051.23%10,737,001
Jan 7, 202623.0823.0822.6022.7722.77-3.15%13,178,210
Jan 6, 202623.2523.8922.8823.5123.51-0.17%19,106,420
Jan 5, 202623.7723.9823.0423.5523.552.17%21,511,120
Dec 31, 202523.4823.6722.6923.0523.05-1.91%8,457,676
Dec 30, 202523.2123.8422.7923.5023.501.64%11,247,280
Dec 29, 202522.8623.5022.5423.1223.121.05%10,049,980
Dec 26, 202522.1823.0622.1722.8822.882.92%8,888,079
Dec 25, 202522.3022.3522.0622.2322.23-0.63%3,408,219
Dec 24, 202522.2022.4022.0922.3722.370.49%4,548,845
Dec 23, 202522.4522.7821.9422.2622.26-0.54%6,828,001
Dec 22, 202522.1822.7222.0022.3822.381.82%8,282,907
Dec 19, 202521.8822.1721.7221.9821.98-0.45%6,175,206
Dec 18, 202521.8822.5021.8022.0822.081.66%7,719,288
Dec 17, 202521.0121.8021.0121.7221.722.99%7,779,703
Dec 16, 202521.9822.1721.0021.0921.09-4.83%7,314,800
Dec 15, 202522.0422.3621.9022.1622.160.50%6,860,200
Dec 12, 202521.9022.4521.8922.0522.05-7,584,800
Dec 11, 202522.2622.7422.0122.0522.05-1.17%6,453,100
Dec 10, 202521.7022.5421.5122.3122.311.87%9,902,068
Dec 9, 202521.8021.9921.6521.9021.90-0.77%6,682,362
Dec 8, 202522.1022.1321.7122.0722.07-0.99%6,975,300
Dec 5, 202521.5922.3221.2722.2922.293.19%11,361,410
Dec 4, 202521.7522.0521.3021.6021.60-0.60%9,143,700
Dec 3, 202522.1522.4221.6821.7321.73-2.29%11,353,400
Dec 2, 202522.4922.8022.0822.2422.24-1.94%11,990,900
Dec 1, 202522.4623.0322.2122.6822.680.98%13,755,620
Nov 28, 202522.6523.0722.1322.4622.46-3.48%14,451,760
Nov 27, 202523.1023.7423.0923.2723.270.52%8,171,700