Henan Lantian Gas Co.,Ltd. (SHA:605368)
China · Delayed Price · Currency is CNY 6.55
+0.11 (1.71%)
Jul 13, 2026, 3:00 PM CST
Henan Lantian Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 7.26 | 7.28 | 7.11 | 7.19 | 7.19 | -1.64% | 4,278,412 |
| Jun 15, 2026 | 7.03 | 7.42 | 7.03 | 7.31 | 7.31 | 3.69% | 10,570,439 |
| Jun 12, 2026 | 7.01 | 7.16 | 6.97 | 7.05 | 7.05 | 0.43% | 4,886,964 |
| Jun 11, 2026 | 6.89 | 7.07 | 6.88 | 7.02 | 7.02 | 1.45% | 4,271,000 |
| Jun 10, 2026 | 6.90 | 6.95 | 6.75 | 6.92 | 6.92 | -0.14% | 4,184,800 |
| Jun 9, 2026 | 6.92 | 7.02 | 6.85 | 6.93 | 6.93 | -0.29% | 3,538,552 |
| Jun 8, 2026 | 7.03 | 7.08 | 6.89 | 6.95 | 6.95 | -1.84% | 3,276,500 |
| Jun 5, 2026 | 7.04 | 7.14 | 7.01 | 7.08 | 7.08 | 0.28% | 2,685,360 |
| Jun 4, 2026 | 7.14 | 7.22 | 6.98 | 7.06 | 7.06 | -1.26% | 3,827,421 |
| Jun 3, 2026 | 7.14 | 7.17 | 7.02 | 7.15 | 7.15 | - | 4,493,999 |
| Jun 2, 2026 | 7.22 | 7.22 | 7.12 | 7.15 | 7.15 | -0.97% | 3,379,740 |
| Jun 1, 2026 | 6.98 | 7.22 | 6.95 | 7.22 | 7.22 | 4.03% | 5,967,260 |
| May 29, 2026 | 6.88 | 6.99 | 6.83 | 6.94 | 6.94 | 1.17% | 4,722,440 |
| May 28, 2026 | 6.86 | 6.95 | 6.82 | 6.86 | 6.86 | -0.72% | 3,912,440 |
| May 27, 2026 | 7.10 | 7.10 | 6.86 | 6.91 | 6.91 | -2.81% | 6,439,919 |
| May 26, 2026 | 7.13 | 7.13 | 7.06 | 7.11 | 7.11 | -0.28% | 3,646,120 |
| May 25, 2026 | 7.22 | 7.22 | 7.09 | 7.13 | 7.13 | -1.52% | 5,175,279 |
| May 22, 2026 | 7.40 | 7.41 | 7.19 | 7.24 | 7.24 | -2.29% | 5,141,960 |
| May 21, 2026 | 7.49 | 7.51 | 7.41 | 7.41 | 7.41 | -1.07% | 4,251,960 |
| May 20, 2026 | 7.62 | 7.67 | 7.47 | 7.49 | 7.49 | -1.83% | 4,325,100 |
| May 19, 2026 | 7.53 | 7.64 | 7.52 | 7.63 | 7.63 | 1.19% | 3,625,909 |
| May 18, 2026 | 7.56 | 7.56 | 7.46 | 7.54 | 7.54 | -0.26% | 4,063,620 |
| May 15, 2026 | 7.59 | 7.61 | 7.44 | 7.56 | 7.56 | -0.53% | 4,815,813 |
| May 14, 2026 | 7.65 | 7.66 | 7.59 | 7.60 | 7.60 | -0.39% | 3,350,820 |
| May 13, 2026 | 7.64 | 7.66 | 7.59 | 7.63 | 7.63 | 0.39% | 2,652,830 |
| May 12, 2026 | 7.67 | 7.67 | 7.59 | 7.60 | 7.60 | -0.91% | 3,326,300 |
| May 11, 2026 | 7.70 | 7.71 | 7.63 | 7.67 | 7.67 | -0.39% | 5,036,458 |
| May 8, 2026 | 7.69 | 7.71 | 7.65 | 7.70 | 7.70 | 0.26% | 3,467,398 |
| May 7, 2026 | 7.71 | 7.73 | 7.67 | 7.68 | 7.68 | -0.52% | 3,362,700 |
| May 6, 2026 | 7.77 | 7.77 | 7.70 | 7.72 | 7.72 | -0.64% | 4,030,960 |
| Apr 30, 2026 | 7.76 | 7.79 | 7.71 | 7.77 | 7.77 | -0.26% | 4,667,941 |
| Apr 29, 2026 | 7.77 | 7.80 | 7.73 | 7.79 | 7.79 | 0.26% | 3,478,802 |
| Apr 28, 2026 | 7.75 | 7.79 | 7.70 | 7.77 | 7.77 | 0.13% | 3,037,820 |