Xinjiang Hongtong Natural Gas Co., Ltd. (SHA:605169)
China · Delayed Price · Currency is CNY 12.41
+1.13 (10.02%)
Aug 26, 2026, 3:00 PM CST
SHA:605169 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 12.20 | 12.41 | 12.00 | 12.41 | 12.41 | 10.02% | 6,257,502 |
| Aug 25, 2026 | 10.73 | 11.38 | 10.71 | 11.28 | 11.28 | 4.54% | 5,810,316 |
| Aug 24, 2026 | 10.87 | 11.21 | 10.70 | 10.79 | 10.79 | -2.53% | 4,235,400 |
| Aug 21, 2026 | 10.98 | 11.40 | 10.89 | 11.07 | 11.07 | 0.91% | 5,657,868 |
| Aug 20, 2026 | 10.75 | 11.49 | 10.75 | 10.97 | 10.97 | 1.86% | 7,922,639 |
| Aug 19, 2026 | 10.63 | 11.15 | 10.63 | 10.77 | 10.77 | -0.65% | 7,751,509 |
| Aug 18, 2026 | 10.26 | 10.90 | 10.23 | 10.84 | 10.84 | 6.07% | 7,528,320 |
| Aug 17, 2026 | 10.07 | 10.25 | 9.91 | 10.22 | 10.22 | 2.40% | 2,676,075 |
| Aug 14, 2026 | 9.97 | 10.10 | 9.89 | 9.98 | 9.98 | -0.20% | 2,189,568 |
| Aug 13, 2026 | 10.19 | 10.19 | 9.97 | 10.00 | 10.00 | -1.48% | 2,828,100 |
| Aug 12, 2026 | 10.45 | 10.45 | 10.08 | 10.15 | 10.15 | -0.98% | 2,211,243 |
| Aug 11, 2026 | 10.22 | 10.32 | 10.09 | 10.25 | 10.25 | 0.49% | 2,124,536 |
| Aug 10, 2026 | 9.98 | 10.21 | 9.93 | 10.20 | 10.20 | 2.51% | 2,355,900 |
| Aug 7, 2026 | 10.08 | 10.11 | 9.86 | 9.95 | 9.95 | -1.39% | 2,108,600 |
| Aug 6, 2026 | 10.04 | 10.14 | 9.92 | 10.09 | 10.09 | 0.60% | 2,136,302 |
| Aug 5, 2026 | 10.15 | 10.18 | 9.92 | 10.03 | 10.03 | -0.89% | 2,501,666 |
| Aug 4, 2026 | 10.19 | 10.33 | 9.97 | 10.12 | 10.12 | -0.30% | 2,903,000 |
| Aug 3, 2026 | 9.82 | 10.15 | 9.82 | 10.15 | 10.15 | 2.73% | 3,258,636 |
| 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 |