Henan Lantian Gas Co.,Ltd. (SHA:605368)
China · Delayed Price · Currency is CNY 6.86
-0.05 (-0.72%)
May 28, 2026, 3:00 PM CST
Henan Lantian Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.86 | 6.95 | 6.86 | 6.89 | - | -0.29% | 1,128,040 |
| 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 |
| Apr 27, 2026 | 7.61 | 7.77 | 7.58 | 7.76 | 7.76 | 1.70% | 6,148,300 |
| Apr 24, 2026 | 7.69 | 7.69 | 7.57 | 7.63 | 7.63 | -0.91% | 6,107,440 |
| Apr 23, 2026 | 7.77 | 7.79 | 7.67 | 7.70 | 7.70 | -1.28% | 8,622,720 |
| Apr 22, 2026 | 7.85 | 8.00 | 7.71 | 7.80 | 7.80 | -6.25% | 20,582,800 |
| Apr 21, 2026 | 8.22 | 8.32 | 8.21 | 8.32 | 8.32 | 1.22% | 5,050,540 |
| Apr 20, 2026 | 8.24 | 8.24 | 8.19 | 8.22 | 8.22 | -0.12% | 2,740,400 |
| Apr 17, 2026 | 8.22 | 8.25 | 8.19 | 8.23 | 8.23 | -0.12% | 2,579,300 |
| Apr 16, 2026 | 8.28 | 8.29 | 8.21 | 8.24 | 8.24 | -0.48% | 3,859,440 |
| 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% | 13,228,310 |
| 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 |