Henan Lantian Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	6.39	6.49	6.39	6.45	6.45	-	1,490,100
Oct 27, 2026	6.53	6.59	6.43	6.45	6.45	-1.38%	2,849,000
Oct 26, 2026	6.46	6.55	6.42	6.54	6.54	1.71%	3,216,737
Oct 23, 2026	6.42	6.45	6.31	6.43	6.43	-0.31%	3,815,597
Oct 22, 2026	6.58	6.58	6.42	6.45	6.45	-1.07%	2,796,000
Oct 21, 2026	6.59	6.62	6.51	6.52	6.52	-1.21%	2,193,120
Oct 20, 2026	6.70	6.72	6.55	6.60	6.60	-1.35%	3,128,900
Oct 19, 2026	6.68	6.72	6.62	6.69	6.69	0.45%	2,287,360
Oct 16, 2026	6.64	6.75	6.63	6.66	6.66	0.15%	2,660,100
Oct 15, 2026	6.80	6.82	6.59	6.65	6.65	-2.78%	5,599,000
Oct 14, 2026	6.78	6.93	6.76	6.84	6.84	0.74%	5,978,840
Oct 13, 2026	6.78	6.81	6.71	6.79	6.79	-0.15%	2,783,600
Oct 12, 2026	6.83	6.89	6.76	6.80	6.80	-0.58%	3,477,100
Oct 9, 2026	6.84	6.87	6.79	6.84	6.84	-	3,480,800
Oct 8, 2026	6.69	6.85	6.68	6.84	6.84	2.40%	5,771,160
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