Henan Lantian Gas Co.,Ltd. (SHA:605368)
China · Delayed Price · Currency is CNY 6.68
+0.05 (0.75%)
Sep 30, 2026, 3:00 PM CST
Henan Lantian Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.62 | 6.69 | 6.61 | 6.68 | 6.68 | 0.75% | 1,551,520 |
| Sep 29, 2026 | 6.64 | 6.69 | 6.60 | 6.63 | 6.63 | -0.15% | 2,091,160 |
| Sep 28, 2026 | 6.61 | 6.67 | 6.58 | 6.64 | 6.64 | -0.30% | 2,351,144 |
| Sep 24, 2026 | 6.67 | 6.75 | 6.63 | 6.66 | 6.66 | -0.75% | 2,114,500 |
| Sep 23, 2026 | 6.69 | 6.77 | 6.65 | 6.71 | 6.71 | 0.30% | 2,568,000 |
| Sep 22, 2026 | 6.70 | 6.75 | 6.65 | 6.69 | 6.69 | -0.74% | 2,834,700 |
| Sep 21, 2026 | 6.67 | 6.75 | 6.62 | 6.74 | 6.74 | 1.35% | 3,086,640 |
| Sep 18, 2026 | 6.69 | 6.74 | 6.64 | 6.65 | 6.65 | -0.30% | 3,342,917 |
| Sep 17, 2026 | 6.70 | 6.70 | 6.59 | 6.67 | 6.67 | -0.74% | 3,183,000 |
| Sep 16, 2026 | 6.74 | 6.76 | 6.68 | 6.72 | 6.72 | 0.30% | 2,889,400 |
| Sep 15, 2026 | 6.86 | 6.86 | 6.69 | 6.70 | 6.70 | -1.90% | 3,610,456 |
| Sep 14, 2026 | 6.92 | 6.94 | 6.82 | 6.83 | 6.83 | -0.58% | 2,907,300 |
| Sep 11, 2026 | 6.93 | 6.95 | 6.84 | 6.87 | 6.87 | -1.15% | 4,359,300 |
| Sep 10, 2026 | 7.02 | 7.07 | 6.94 | 6.95 | 6.95 | -1.00% | 4,668,700 |
| Sep 9, 2026 | 6.98 | 7.04 | 6.97 | 7.02 | 7.02 | - | 2,552,400 |
| Sep 8, 2026 | 6.96 | 7.04 | 6.89 | 7.02 | 7.02 | 1.15% | 4,217,320 |
| Sep 7, 2026 | 6.95 | 6.99 | 6.89 | 6.94 | 6.94 | -0.57% | 3,954,000 |
| Sep 4, 2026 | 6.98 | 7.05 | 6.95 | 6.98 | 6.98 | 0.43% | 3,710,000 |
| Sep 3, 2026 | 7.13 | 7.13 | 6.95 | 6.95 | 6.95 | -1.97% | 4,416,480 |
| Sep 2, 2026 | 7.06 | 7.14 | 6.97 | 7.09 | 7.09 | 0.42% | 6,543,820 |
| Sep 1, 2026 | 6.94 | 7.11 | 6.93 | 7.06 | 7.06 | 1.73% | 9,338,440 |
| Aug 31, 2026 | 6.88 | 6.99 | 6.83 | 6.94 | 6.94 | 1.76% | 8,005,260 |
| Aug 28, 2026 | 6.72 | 6.84 | 6.70 | 6.82 | 6.82 | 1.19% | 6,273,815 |
| Aug 27, 2026 | 6.80 | 6.80 | 6.66 | 6.74 | 6.74 | -0.74% | 4,479,340 |
| Aug 26, 2026 | 6.74 | 6.84 | 6.72 | 6.79 | 6.79 | 0.89% | 4,099,140 |
| Aug 25, 2026 | 6.74 | 6.78 | 6.71 | 6.73 | 6.73 | - | 3,500,003 |
| Aug 24, 2026 | 6.67 | 6.74 | 6.63 | 6.73 | 6.73 | 0.60% | 3,220,960 |
| Aug 21, 2026 | 6.72 | 6.74 | 6.63 | 6.69 | 6.69 | -0.59% | 3,134,603 |
| Aug 20, 2026 | 6.65 | 6.73 | 6.63 | 6.73 | 6.73 | 1.20% | 4,891,615 |
| Aug 19, 2026 | 6.65 | 6.70 | 6.63 | 6.65 | 6.65 | -0.30% | 3,403,800 |
| Aug 18, 2026 | 6.59 | 6.69 | 6.57 | 6.67 | 6.67 | 1.37% | 4,315,400 |
| Aug 17, 2026 | 6.57 | 6.61 | 6.47 | 6.58 | 6.58 | - | 2,704,760 |
| Aug 14, 2026 | 6.56 | 6.60 | 6.46 | 6.58 | 6.58 | 0.46% | 3,522,300 |
| Aug 13, 2026 | 6.69 | 6.69 | 6.55 | 6.55 | 6.55 | -2.09% | 5,706,375 |
| Aug 12, 2026 | 6.80 | 6.80 | 6.67 | 6.69 | 6.69 | -1.47% | 6,144,900 |
| Aug 11, 2026 | 6.75 | 6.80 | 6.68 | 6.79 | 6.79 | 1.19% | 4,797,800 |
| Aug 10, 2026 | 6.62 | 6.76 | 6.61 | 6.71 | 6.71 | 1.36% | 4,943,255 |
| Aug 7, 2026 | 6.71 | 6.71 | 6.62 | 6.62 | 6.62 | -1.63% | 3,846,200 |
| Aug 6, 2026 | 6.71 | 6.75 | 6.63 | 6.73 | 6.73 | - | 3,498,403 |
| Aug 5, 2026 | 6.83 | 6.83 | 6.71 | 6.73 | 6.73 | -0.74% | 4,393,300 |
| Aug 4, 2026 | 6.87 | 6.89 | 6.78 | 6.78 | 6.78 | -1.31% | 4,227,300 |
| Aug 3, 2026 | 6.75 | 6.88 | 6.72 | 6.87 | 6.87 | 1.48% | 5,422,539 |
| Jul 31, 2026 | 6.70 | 6.80 | 6.69 | 6.77 | 6.77 | 0.59% | 4,384,219 |
| Jul 30, 2026 | 6.73 | 6.83 | 6.68 | 6.73 | 6.73 | - | 5,448,600 |
| Jul 29, 2026 | 6.63 | 6.79 | 6.61 | 6.73 | 6.73 | 1.51% | 5,042,200 |
| Jul 28, 2026 | 6.61 | 6.65 | 6.54 | 6.63 | 6.63 | 0.15% | 3,048,519 |
| Jul 27, 2026 | 6.63 | 6.66 | 6.53 | 6.62 | 6.62 | -0.30% | 4,550,080 |
| Jul 24, 2026 | 6.76 | 6.84 | 6.64 | 6.64 | 6.64 | -2.35% | 4,200,000 |
| Jul 23, 2026 | 6.66 | 6.80 | 6.63 | 6.80 | 6.80 | 1.95% | 5,745,608 |
| Jul 22, 2026 | 6.65 | 6.71 | 6.56 | 6.67 | 6.67 | 0.76% | 7,275,540 |