Henan Lantian Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	6.79	6.84	6.59	6.62	6.62	-2.36%	6,410,131
Jul 20, 2026	6.68	6.81	6.67	6.78	6.78	1.19%	6,650,988
Jul 17, 2026	6.74	6.88	6.66	6.70	6.70	-0.30%	6,060,740
Jul 16, 2026	6.75	6.75	6.63	6.72	6.72	-0.15%	2,742,757
Jul 15, 2026	6.65	6.79	6.58	6.73	6.73	1.20%	4,807,080
Jul 14, 2026	6.62	6.70	6.52	6.65	6.65	1.53%	5,412,200
Jul 13, 2026	6.43	6.75	6.43	6.55	6.55	1.71%	10,794,940
Jul 10, 2026	6.36	6.50	6.30	6.44	6.44	1.26%	4,525,537
Jul 9, 2026	6.42	6.48	6.33	6.36	6.36	-0.93%	2,681,500
Jul 8, 2026	6.30	6.61	6.27	6.42	6.42	1.42%	4,499,400
Jul 7, 2026	6.49	6.49	6.29	6.33	6.33	-2.47%	3,345,300
Jul 6, 2026	6.40	6.50	6.33	6.49	6.49	1.56%	3,800,500
Jul 3, 2026	6.25	6.41	6.25	6.39	6.39	1.91%	3,808,660
Jul 2, 2026	6.18	6.30	6.17	6.27	6.27	1.46%	4,960,959
Jul 1, 2026	6.10	6.21	6.07	6.18	6.18	1.31%	4,613,296
Jun 30, 2026	6.18	6.18	6.03	6.10	6.10	-1.29%	2,855,538
Jun 29, 2026	6.15	6.20	5.93	6.18	6.18	0.49%	4,569,480
Jun 26, 2026	6.17	6.22	6.10	6.15	6.15	-0.16%	4,447,067
Jun 25, 2026	6.35	6.35	6.14	6.16	6.16	-2.99%	4,912,819
Jun 24, 2026	6.62	6.62	6.35	6.35	6.35	-4.08%	3,815,840
Jun 23, 2026	6.57	6.71	6.51	6.62	6.62	0.76%	3,327,740
Jun 22, 2026	6.66	6.67	6.31	6.57	6.57	-1.79%	7,508,060
Jun 18, 2026	6.97	6.97	6.67	6.69	6.69	-4.02%	5,285,507
Jun 17, 2026	7.16	7.18	6.93	6.97	6.97	-3.06%	3,658,820