Xinjiang Hongtong Natural Gas Co., Ltd. (SHA:605169)
China · Delayed Price · Currency is CNY 13.21
+0.11 (0.84%)
Sep 30, 2026, 3:00 PM CST
SHA:605169 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 13.11 | 13.33 | 13.00 | 13.21 | 13.21 | 0.84% | 2,471,012 |
| Sep 29, 2026 | 13.10 | 13.20 | 12.98 | 13.10 | 13.10 | -1.06% | 3,306,073 |
| Sep 28, 2026 | 13.02 | 13.28 | 12.82 | 13.24 | 13.24 | 1.92% | 4,220,782 |
| Sep 24, 2026 | 12.94 | 13.05 | 12.81 | 12.99 | 12.99 | 0.31% | 2,287,400 |
| Sep 23, 2026 | 12.95 | 12.98 | 12.73 | 12.95 | 12.95 | -0.38% | 2,369,602 |
| Sep 22, 2026 | 13.19 | 13.23 | 12.76 | 13.00 | 13.00 | -1.29% | 3,616,600 |
| Sep 21, 2026 | 12.78 | 13.35 | 12.72 | 13.17 | 13.17 | 2.89% | 4,833,497 |
| Sep 18, 2026 | 12.74 | 12.97 | 12.57 | 12.80 | 12.80 | 0.31% | 2,809,068 |
| Sep 17, 2026 | 12.79 | 12.91 | 12.52 | 12.76 | 12.76 | -0.93% | 2,571,100 |
| Sep 16, 2026 | 12.77 | 12.94 | 12.60 | 12.88 | 12.88 | 1.90% | 3,370,223 |
| Sep 15, 2026 | 12.76 | 12.79 | 12.40 | 12.64 | 12.64 | 0.32% | 3,911,200 |
| Sep 14, 2026 | 12.59 | 12.73 | 12.46 | 12.60 | 12.60 | 0.72% | 3,393,248 |
| Sep 11, 2026 | 12.74 | 12.89 | 12.45 | 12.51 | 12.51 | -2.11% | 4,312,644 |
| Sep 10, 2026 | 12.74 | 13.05 | 12.71 | 12.78 | 12.78 | -0.54% | 3,963,888 |
| Sep 9, 2026 | 13.03 | 13.09 | 12.76 | 12.85 | 12.85 | -1.38% | 3,246,266 |
| Sep 8, 2026 | 12.81 | 13.03 | 12.70 | 13.03 | 13.03 | 1.80% | 3,859,676 |
| Sep 7, 2026 | 12.62 | 12.84 | 12.52 | 12.80 | 12.80 | 1.43% | 4,168,468 |
| Sep 4, 2026 | 12.70 | 12.76 | 12.34 | 12.62 | 12.62 | 1.12% | 4,862,130 |
| Sep 3, 2026 | 12.38 | 13.07 | 12.38 | 12.48 | 12.48 | -1.81% | 6,174,490 |
| Sep 2, 2026 | 12.94 | 12.95 | 12.56 | 12.71 | 12.71 | 0.39% | 7,331,642 |
| Sep 1, 2026 | 12.30 | 12.69 | 12.10 | 12.66 | 12.66 | 2.68% | 6,830,904 |
| Aug 31, 2026 | 12.05 | 12.46 | 12.05 | 12.33 | 12.33 | 0.98% | 7,818,911 |
| Aug 28, 2026 | 12.00 | 12.27 | 11.88 | 12.21 | 12.21 | 1.75% | 9,967,028 |
| Aug 27, 2026 | 12.29 | 12.36 | 11.71 | 12.00 | 12.00 | -3.30% | 13,670,818 |
| 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 |