Henan Lantian Gas Co.,Ltd. (SHA:605368)
China · Delayed Price · Currency is CNY 8.24
-0.04 (-0.48%)
Apr 16, 2026, 3:00 PM CST
Henan Lantian Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 8.28 | 8.29 | 8.21 | 8.23 | - | -0.60% | 1,783,840 |
| Apr 15, 2026 | 8.29 | 8.34 | 8.27 | 8.28 | 8.28 | -0.12% | 2,645,528 |
| Apr 14, 2026 | 8.27 | 8.30 | 8.25 | 8.29 | 8.29 | - | 2,469,960 |
| Apr 13, 2026 | 8.30 | 8.31 | 8.24 | 8.29 | 8.29 | - | 3,182,145 |
| Apr 10, 2026 | 8.30 | 8.32 | 8.22 | 8.29 | 8.29 | 0.85% | 4,855,300 |
| Apr 9, 2026 | 8.25 | 8.25 | 8.17 | 8.22 | 8.22 | 0.24% | 3,539,600 |
| Apr 8, 2026 | 8.17 | 8.21 | 8.14 | 8.20 | 8.20 | 0.61% | 4,114,815 |
| Apr 7, 2026 | 8.11 | 8.16 | 8.05 | 8.15 | 8.15 | 0.49% | 4,983,600 |
| Apr 3, 2026 | 8.31 | 8.32 | 8.08 | 8.11 | 8.11 | -1.93% | 7,868,100 |
| Apr 2, 2026 | 8.30 | 8.37 | 8.22 | 8.27 | 8.27 | -0.36% | 7,757,843 |
| Apr 1, 2026 | 8.24 | 8.39 | 8.16 | 8.30 | 8.30 | 1.10% | 7,849,122 |
| Mar 31, 2026 | 8.26 | 8.33 | 8.18 | 8.21 | 8.21 | -1.32% | 6,695,621 |
| Mar 30, 2026 | 8.33 | 8.38 | 8.22 | 8.32 | 8.32 | -0.12% | 7,626,280 |
| Mar 27, 2026 | 8.40 | 8.40 | 8.26 | 8.33 | 8.33 | -0.60% | 7,372,239 |
| Mar 26, 2026 | 8.32 | 8.39 | 8.24 | 8.38 | 8.38 | 0.84% | 8,408,920 |
| Mar 25, 2026 | 8.21 | 8.34 | 8.14 | 8.31 | 8.31 | 0.12% | 7,386,819 |
| Mar 24, 2026 | 8.18 | 8.30 | 8.06 | 8.30 | 8.30 | 1.47% | 7,530,640 |
| Mar 23, 2026 | 8.45 | 8.52 | 8.18 | 8.18 | 8.18 | -4.33% | 13,406,440 |
| Mar 20, 2026 | 8.62 | 8.62 | 8.42 | 8.55 | 8.55 | -2.06% | 13,228,311 |
| Mar 19, 2026 | 8.48 | 8.73 | 8.47 | 8.73 | 8.73 | 3.80% | 21,107,420 |
| Mar 18, 2026 | 8.41 | 8.46 | 8.32 | 8.41 | 8.41 | -0.36% | 7,116,200 |
| Mar 17, 2026 | 8.56 | 8.58 | 8.42 | 8.44 | 8.44 | -1.63% | 8,356,228 |
| Mar 16, 2026 | 8.56 | 8.60 | 8.50 | 8.58 | 8.58 | 0.47% | 7,495,993 |
| Mar 13, 2026 | 8.71 | 8.73 | 8.52 | 8.54 | 8.54 | -1.39% | 11,033,540 |
| Mar 12, 2026 | 8.58 | 8.72 | 8.52 | 8.66 | 8.66 | 1.64% | 16,548,678 |
| Mar 11, 2026 | 8.50 | 8.54 | 8.42 | 8.52 | 8.52 | 0.24% | 9,561,039 |
| Mar 10, 2026 | 8.39 | 8.53 | 8.37 | 8.50 | 8.50 | -1.51% | 14,910,260 |
| Mar 9, 2026 | 8.81 | 8.98 | 8.63 | 8.63 | 8.63 | 1.53% | 24,609,180 |
| Mar 6, 2026 | 8.55 | 8.63 | 8.39 | 8.50 | 8.50 | -1.73% | 16,098,578 |
| Mar 5, 2026 | 8.61 | 8.85 | 8.49 | 8.65 | 8.65 | -1.70% | 28,377,684 |
| Mar 4, 2026 | 9.75 | 9.75 | 8.47 | 8.80 | 8.80 | -6.48% | 47,242,552 |
| Mar 3, 2026 | 8.70 | 9.41 | 8.70 | 9.41 | 9.41 | 10.06% | 60,868,970 |
| Mar 2, 2026 | 8.44 | 8.60 | 8.40 | 8.55 | 8.55 | 1.79% | 12,871,320 |
| Feb 27, 2026 | 8.32 | 8.40 | 8.32 | 8.40 | 8.40 | 1.08% | 5,402,960 |
| Feb 26, 2026 | 8.36 | 8.36 | 8.27 | 8.31 | 8.31 | -0.24% | 3,598,220 |
| Feb 25, 2026 | 8.35 | 8.37 | 8.31 | 8.33 | 8.33 | -0.24% | 5,295,680 |
| Feb 24, 2026 | 8.25 | 8.35 | 8.22 | 8.35 | 8.35 | 1.95% | 6,383,495 |
| Feb 13, 2026 | 8.19 | 8.27 | 8.16 | 8.19 | 8.19 | - | 2,985,820 |
| Feb 12, 2026 | 8.23 | 8.25 | 8.18 | 8.19 | 8.19 | -0.49% | 2,526,700 |
| Feb 11, 2026 | 8.24 | 8.27 | 8.20 | 8.23 | 8.23 | - | 3,524,700 |
| Feb 10, 2026 | 8.28 | 8.28 | 8.21 | 8.23 | 8.23 | -0.60% | 3,173,660 |
| Feb 9, 2026 | 8.30 | 8.33 | 8.25 | 8.28 | 8.28 | 0.12% | 4,027,700 |
| Feb 6, 2026 | 8.24 | 8.32 | 8.21 | 8.27 | 8.27 | - | 4,371,826 |
| Feb 5, 2026 | 8.34 | 8.35 | 8.22 | 8.27 | 8.27 | -0.24% | 4,298,286 |
| Feb 4, 2026 | 8.18 | 8.29 | 8.15 | 8.29 | 8.29 | 1.10% | 4,533,680 |
| Feb 3, 2026 | 8.20 | 8.27 | 8.11 | 8.20 | 8.20 | - | 5,554,566 |
| Feb 2, 2026 | 8.32 | 8.38 | 8.18 | 8.20 | 8.20 | -1.56% | 5,453,500 |
| Jan 30, 2026 | 8.52 | 8.55 | 8.32 | 8.33 | 8.33 | -2.46% | 7,450,199 |
| Jan 29, 2026 | 8.55 | 8.60 | 8.43 | 8.54 | 8.54 | -1.16% | 9,286,582 |
| Jan 28, 2026 | 8.42 | 8.68 | 8.33 | 8.64 | 8.64 | 3.10% | 13,993,970 |