Henan Lantian Gas Co.,Ltd. (SHA:605368)
China · Delayed Price · Currency is CNY 6.77
+0.04 (0.59%)
Jul 31, 2026, 3:00 PM CST
Henan Lantian Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |