Xinjiang Hongtong Natural Gas Co., Ltd. (SHA:605169)
China · Delayed Price · Currency is CNY 9.88
+0.10 (1.02%)
Jul 31, 2026, 3:00 PM CST
SHA:605169 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9.71 | 9.94 | 9.71 | 9.88 | 9.88 | 1.02% | 2,324,832 |
| Jul 30, 2026 | 9.76 | 10.05 | 9.70 | 9.78 | 9.78 | -0.81% | 2,828,200 |
| Jul 29, 2026 | 9.67 | 9.95 | 9.58 | 9.86 | 9.86 | 1.96% | 3,346,136 |
| Jul 28, 2026 | 9.57 | 9.70 | 9.52 | 9.67 | 9.67 | 0.73% | 2,067,900 |
| Jul 27, 2026 | 9.50 | 9.68 | 9.36 | 9.60 | 9.60 | 0.10% | 2,495,500 |
| Jul 24, 2026 | 9.58 | 9.77 | 9.49 | 9.59 | 9.59 | -1.34% | 2,375,600 |
| Jul 23, 2026 | 9.26 | 9.73 | 9.22 | 9.72 | 9.72 | 4.97% | 4,174,900 |
| Jul 22, 2026 | 9.19 | 9.38 | 9.14 | 9.26 | 9.26 | -0.11% | 2,735,900 |
| Jul 21, 2026 | 9.57 | 9.57 | 9.19 | 9.27 | 9.27 | -2.73% | 3,389,568 |
| Jul 20, 2026 | 9.46 | 9.78 | 9.42 | 9.53 | 9.53 | 0.63% | 3,629,472 |
| Jul 17, 2026 | 9.60 | 9.80 | 9.35 | 9.47 | 9.47 | -1.15% | 3,981,290 |
| Jul 16, 2026 | 9.40 | 9.63 | 9.27 | 9.58 | 9.58 | 1.48% | 2,682,000 |
| Jul 15, 2026 | 9.25 | 9.49 | 9.20 | 9.44 | 9.44 | 0.85% | 3,136,000 |
| Jul 14, 2026 | 9.15 | 9.37 | 9.11 | 9.36 | 9.36 | 2.74% | 3,422,340 |
| Jul 13, 2026 | 9.25 | 9.45 | 9.05 | 9.11 | 9.11 | 0.44% | 3,017,600 |
| Jul 10, 2026 | 8.96 | 9.25 | 8.76 | 9.07 | 9.07 | 1.23% | 2,288,948 |
| Jul 9, 2026 | 9.13 | 9.26 | 8.91 | 8.96 | 8.96 | -1.86% | 2,333,000 |
| Jul 8, 2026 | 9.03 | 9.32 | 9.03 | 9.13 | 9.13 | 0.22% | 1,753,900 |
| Jul 7, 2026 | 9.40 | 9.44 | 9.05 | 9.11 | 9.11 | -3.50% | 1,697,538 |
| Jul 6, 2026 | 9.42 | 9.60 | 9.38 | 9.44 | 9.44 | -0.53% | 2,161,282 |
| Jul 3, 2026 | 9.29 | 9.55 | 9.09 | 9.49 | 9.49 | 3.49% | 3,263,040 |
| Jul 2, 2026 | 9.06 | 9.34 | 9.00 | 9.17 | 9.17 | 1.21% | 2,486,700 |
| Jul 1, 2026 | 8.90 | 9.16 | 8.83 | 9.06 | 9.06 | 1.91% | 2,736,486 |
| Jun 30, 2026 | 8.90 | 9.03 | 8.78 | 8.89 | 8.89 | -0.22% | 1,949,000 |
| Jun 29, 2026 | 8.85 | 9.06 | 8.61 | 8.91 | 8.91 | -0.34% | 2,734,841 |
| Jun 26, 2026 | 9.18 | 9.18 | 8.79 | 8.94 | 8.94 | -1.87% | 3,346,600 |
| Jun 25, 2026 | 9.26 | 9.26 | 8.94 | 9.11 | 9.11 | -1.62% | 3,357,358 |
| Jun 24, 2026 | 9.69 | 9.75 | 9.21 | 9.26 | 9.26 | -4.44% | 3,301,400 |
| Jun 23, 2026 | 9.80 | 10.00 | 9.77 | 9.89 | 9.69 | 1.85% | 3,231,197 |
| Jun 22, 2026 | 9.69 | 9.75 | 9.33 | 9.71 | 9.51 | 0.21% | 3,197,013 |
| Jun 18, 2026 | 9.76 | 9.86 | 9.63 | 9.69 | 9.49 | -1.42% | 2,413,492 |
| Jun 17, 2026 | 9.95 | 10.00 | 9.80 | 9.83 | 9.63 | -1.90% | 2,722,264 |
| Jun 16, 2026 | 10.08 | 10.14 | 9.76 | 10.02 | 9.82 | -0.40% | 3,897,304 |
| Jun 15, 2026 | 10.25 | 10.25 | 9.97 | 10.06 | 9.86 | -1.37% | 5,758,969 |
| Jun 12, 2026 | 10.51 | 10.54 | 9.92 | 10.20 | 9.99 | -2.49% | 7,923,500 |
| Jun 11, 2026 | 10.60 | 10.76 | 10.21 | 10.46 | 10.25 | -0.48% | 3,762,300 |
| Jun 10, 2026 | 10.67 | 10.75 | 10.46 | 10.51 | 10.30 | -2.23% | 2,434,044 |
| Jun 9, 2026 | 11.02 | 11.18 | 10.65 | 10.75 | 10.53 | -2.36% | 1,906,568 |
| Jun 8, 2026 | 10.93 | 11.23 | 10.80 | 11.01 | 10.79 | -0.99% | 2,629,568 |
| Jun 5, 2026 | 11.07 | 11.20 | 10.78 | 11.12 | 10.90 | 0.63% | 2,463,168 |
| Jun 4, 2026 | 11.34 | 11.49 | 10.96 | 11.05 | 10.83 | -2.64% | 2,589,300 |
| Jun 3, 2026 | 11.88 | 11.88 | 11.21 | 11.35 | 11.12 | -3.32% | 3,663,477 |
| Jun 2, 2026 | 11.89 | 11.99 | 11.63 | 11.74 | 11.50 | -1.26% | 3,157,931 |
| Jun 1, 2026 | 11.35 | 11.94 | 11.26 | 11.89 | 11.65 | 4.39% | 3,596,298 |
| May 29, 2026 | 11.70 | 11.70 | 11.33 | 11.39 | 11.16 | -2.48% | 2,486,121 |
| May 28, 2026 | 11.94 | 11.99 | 11.40 | 11.68 | 11.44 | -2.18% | 3,176,127 |
| May 27, 2026 | 12.20 | 12.24 | 11.75 | 11.94 | 11.70 | -2.13% | 2,694,100 |
| May 26, 2026 | 12.30 | 12.46 | 11.98 | 12.20 | 11.95 | -2.17% | 3,383,568 |
| May 25, 2026 | 13.08 | 13.17 | 12.33 | 12.47 | 12.22 | -5.24% | 5,438,253 |
| May 22, 2026 | 12.94 | 13.38 | 12.93 | 13.16 | 12.89 | 1.39% | 3,567,969 |