Henan Lantian Gas Co.,Ltd. (SHA:605368)
China · Delayed Price · Currency is CNY 8.74
-0.02 (-0.23%)
Jan 23, 2026, 3:00 PM CST
Henan Lantian Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 8.67 | 8.74 | 8.51 | 8.74 | 8.74 | -0.23% | 14,729,390 |
| Jan 22, 2026 | 8.33 | 8.85 | 8.26 | 8.76 | 8.76 | 5.16% | 22,987,330 |
| Jan 21, 2026 | 8.44 | 8.49 | 8.26 | 8.33 | 8.33 | -1.07% | 13,672,250 |
| Jan 20, 2026 | 8.13 | 8.45 | 8.12 | 8.42 | 8.42 | 4.21% | 21,507,050 |
| Jan 19, 2026 | 7.91 | 8.08 | 7.91 | 8.08 | 8.08 | 2.28% | 10,551,650 |
| Jan 16, 2026 | 7.89 | 7.93 | 7.87 | 7.90 | 7.90 | - | 4,797,270 |
| Jan 15, 2026 | 7.93 | 7.96 | 7.85 | 7.90 | 7.90 | -0.38% | 5,521,740 |
| Jan 14, 2026 | 7.92 | 8.01 | 7.88 | 7.93 | 7.93 | 0.13% | 8,385,348 |
| Jan 13, 2026 | 8.02 | 8.04 | 7.90 | 7.92 | 7.92 | -1.25% | 8,818,502 |
| Jan 12, 2026 | 7.85 | 8.06 | 7.80 | 8.02 | 8.02 | 2.17% | 13,171,970 |
| Jan 9, 2026 | 7.79 | 7.89 | 7.78 | 7.85 | 7.85 | 0.77% | 7,625,450 |
| Jan 8, 2026 | 7.76 | 7.80 | 7.74 | 7.79 | 7.79 | 0.13% | 6,274,360 |
| Jan 7, 2026 | 7.80 | 7.84 | 7.75 | 7.78 | 7.78 | -0.64% | 6,446,808 |
| Jan 6, 2026 | 7.82 | 7.84 | 7.77 | 7.83 | 7.83 | - | 6,413,740 |
| Jan 5, 2026 | 7.72 | 7.84 | 7.72 | 7.83 | 7.83 | 1.42% | 8,389,379 |
| Dec 31, 2025 | 7.71 | 7.76 | 7.69 | 7.72 | 7.72 | 0.13% | 4,034,150 |
| Dec 30, 2025 | 7.77 | 7.79 | 7.70 | 7.71 | 7.71 | -0.90% | 4,633,250 |
| Dec 29, 2025 | 7.76 | 7.81 | 7.73 | 7.78 | 7.78 | - | 4,944,460 |
| Dec 26, 2025 | 7.80 | 7.85 | 7.73 | 7.78 | 7.78 | - | 7,532,635 |
| Dec 25, 2025 | 7.68 | 7.78 | 7.66 | 7.78 | 7.78 | 1.30% | 7,387,820 |
| Dec 24, 2025 | 7.60 | 7.68 | 7.58 | 7.68 | 7.68 | 0.66% | 5,940,640 |
| Dec 23, 2025 | 7.71 | 7.71 | 7.61 | 7.63 | 7.63 | -1.17% | 7,197,100 |
| Dec 22, 2025 | 7.73 | 7.78 | 7.69 | 7.72 | 7.72 | - | 10,307,590 |
| Dec 19, 2025 | 7.66 | 7.75 | 7.63 | 7.72 | 7.72 | 0.78% | 9,919,870 |
| Dec 18, 2025 | 7.65 | 7.69 | 7.58 | 7.66 | 7.66 | -0.78% | 10,462,220 |
| Dec 17, 2025 | 7.79 | 7.80 | 7.59 | 7.72 | 7.72 | -1.40% | 14,993,930 |
| Dec 16, 2025 | 7.77 | 7.88 | 7.74 | 7.83 | 7.83 | 0.38% | 10,321,590 |
| Dec 15, 2025 | 7.87 | 7.93 | 7.70 | 7.80 | 7.80 | -2.13% | 17,594,870 |
| Dec 12, 2025 | 8.11 | 8.26 | 7.88 | 7.97 | 7.97 | -2.80% | 25,149,524 |
| Dec 11, 2025 | 8.87 | 8.87 | 8.07 | 8.20 | 8.20 | -8.38% | 35,165,890 |
| Dec 10, 2025 | 9.25 | 9.28 | 8.93 | 8.95 | 8.95 | -3.45% | 13,667,840 |
| Dec 9, 2025 | 9.37 | 9.37 | 9.26 | 9.27 | 9.27 | -1.17% | 4,073,220 |
| Dec 8, 2025 | 9.40 | 9.42 | 9.36 | 9.38 | 9.38 | -0.21% | 3,120,240 |
| Dec 5, 2025 | 9.35 | 9.40 | 9.31 | 9.40 | 9.40 | 0.32% | 2,714,814 |
| Dec 4, 2025 | 9.47 | 9.47 | 9.35 | 9.37 | 9.37 | -1.06% | 5,555,200 |
| Dec 3, 2025 | 9.50 | 9.52 | 9.46 | 9.47 | 9.47 | -0.42% | 3,762,039 |
| Dec 2, 2025 | 9.54 | 9.55 | 9.48 | 9.51 | 9.51 | -0.42% | 2,747,880 |
| Dec 1, 2025 | 9.58 | 9.59 | 9.53 | 9.55 | 9.55 | - | 4,096,120 |
| Nov 28, 2025 | 9.51 | 9.59 | 9.50 | 9.55 | 9.55 | 0.42% | 3,051,820 |
| Nov 27, 2025 | 9.50 | 9.53 | 9.50 | 9.51 | 9.51 | 0.11% | 2,228,896 |
| Nov 26, 2025 | 9.51 | 9.55 | 9.49 | 9.50 | 9.50 | -0.11% | 2,648,720 |
| Nov 25, 2025 | 9.52 | 9.54 | 9.45 | 9.51 | 9.51 | 0.42% | 3,462,697 |
| Nov 24, 2025 | 9.51 | 9.56 | 9.44 | 9.47 | 9.47 | -0.32% | 4,413,300 |
| Nov 21, 2025 | 9.58 | 9.64 | 9.48 | 9.50 | 9.50 | -1.25% | 6,383,740 |
| Nov 20, 2025 | 9.62 | 9.69 | 9.58 | 9.62 | 9.62 | 0.10% | 3,622,818 |
| Nov 19, 2025 | 9.71 | 9.72 | 9.60 | 9.61 | 9.61 | -1.03% | 4,144,561 |
| Nov 18, 2025 | 9.72 | 9.79 | 9.67 | 9.71 | 9.71 | -0.51% | 4,394,420 |
| Nov 17, 2025 | 9.88 | 9.89 | 9.70 | 9.76 | 9.76 | -1.11% | 6,280,900 |
| Nov 14, 2025 | 9.78 | 9.90 | 9.76 | 9.87 | 9.87 | 0.92% | 11,771,440 |
| Nov 13, 2025 | 9.77 | 9.82 | 9.70 | 9.78 | 9.78 | 0.10% | 5,365,292 |