Jinhong Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	23.26	23.44	23.00	23.35	23.35	-0.51%	6,633,110
Feb 26, 2026	23.09	23.53	22.85	23.47	23.47	1.16%	10,373,760
Feb 25, 2026	22.33	23.49	22.25	23.20	23.20	4.32%	13,196,710
Feb 24, 2026	22.14	22.44	21.93	22.24	22.24	1.51%	5,805,002
Feb 13, 2026	22.30	22.32	21.90	21.91	21.91	-1.92%	5,974,801
Feb 12, 2026	22.18	22.49	21.95	22.34	22.34	1.13%	4,926,924
Feb 11, 2026	22.29	22.55	22.05	22.09	22.09	-0.59%	4,949,841
Feb 10, 2026	22.50	22.58	22.10	22.22	22.22	-0.89%	6,532,405
Feb 9, 2026	21.74	22.66	21.74	22.42	22.42	4.57%	10,184,130
Feb 6, 2026	21.29	21.83	21.29	21.44	21.44	-0.69%	5,033,163
Feb 5, 2026	21.95	22.02	21.37	21.59	21.59	-2.00%	6,674,865
Feb 4, 2026	22.05	22.23	21.86	22.03	22.03	-0.63%	6,671,962
Feb 3, 2026	21.75	22.20	21.75	22.17	22.17	3.07%	8,331,803
Feb 2, 2026	22.38	22.52	21.51	21.51	21.51	-4.10%	8,974,910
Jan 30, 2026	22.57	22.87	21.73	22.43	22.43	-1.32%	10,824,800
Jan 29, 2026	23.33	23.53	22.64	22.73	22.73	-2.45%	10,005,570
Jan 28, 2026	23.47	23.58	23.06	23.30	23.30	-0.98%	8,649,655
Jan 27, 2026	22.98	23.76	22.57	23.53	23.53	1.47%	12,191,453
Jan 26, 2026	24.31	24.42	23.03	23.19	23.19	-4.09%	14,720,850
Jan 23, 2026	23.60	24.42	23.41	24.18	24.18	2.59%	15,373,476
Jan 22, 2026	24.18	24.29	23.43	23.57	23.57	-1.26%	14,132,820
Jan 21, 2026	24.11	24.60	23.68	23.87	23.87	-1.73%	19,342,710
Jan 20, 2026	25.11	25.20	23.83	24.29	24.29	-4.82%	24,199,950
Jan 19, 2026	23.35	27.00	23.01	25.52	25.52	9.57%	42,791,360
Jan 16, 2026	23.14	23.43	22.60	23.29	23.29	1.79%	17,187,405
Jan 15, 2026	22.25	22.92	22.00	22.88	22.88	2.83%	18,106,020
Jan 14, 2026	22.50	23.14	21.96	22.25	22.25	-0.67%	20,004,660
Jan 13, 2026	23.76	23.89	22.30	22.40	22.40	-5.49%	20,380,020
Jan 12, 2026	23.90	24.00	23.31	23.70	23.70	-1.62%	26,210,410
Jan 9, 2026	23.40	24.54	23.40	24.09	24.09	-0.45%	37,821,180
Jan 8, 2026	24.01	26.14	24.01	24.20	24.20	11.11%	58,755,080
Jan 7, 2026	21.05	22.09	21.05	21.78	21.78	4.41%	22,615,520
Jan 6, 2026	20.27	21.25	20.27	20.86	20.86	2.81%	13,752,660
Jan 5, 2026	19.72	20.38	19.72	20.29	20.29	3.57%	8,307,206
Dec 31, 2025	19.63	19.77	19.47	19.59	19.59	0.46%	4,146,158
Dec 30, 2025	19.70	19.78	19.49	19.50	19.50	-1.02%	5,510,896
Dec 29, 2025	19.88	19.99	19.61	19.70	19.70	-1.50%	6,762,352
Dec 26, 2025	20.23	20.23	19.86	20.00	20.00	-0.84%	6,711,071
Dec 25, 2025	19.75	20.33	19.71	20.17	20.17	1.66%	7,012,114
Dec 24, 2025	19.97	19.99	19.65	19.84	19.84	0.20%	5,508,882
Dec 23, 2025	19.70	20.16	19.60	19.80	19.80	0.92%	6,887,490
Dec 22, 2025	19.58	19.87	19.47	19.62	19.62	0.98%	7,514,503
Dec 19, 2025	19.41	19.59	19.31	19.43	19.43	1.20%	5,113,798
Dec 18, 2025	19.11	19.54	19.03	19.20	19.20	0.26%	4,987,758
Dec 17, 2025	19.07	19.20	18.57	19.15	19.15	-0.05%	5,445,679
Dec 16, 2025	19.30	19.30	18.92	19.16	19.16	-0.88%	5,291,541
Dec 15, 2025	19.19	19.60	18.98	19.33	19.33	0.62%	5,858,695
Dec 12, 2025	18.72	19.38	18.72	19.21	19.21	2.67%	7,413,200
Dec 11, 2025	18.93	19.00	18.70	18.71	18.71	-1.27%	3,757,341
Dec 10, 2025	18.70	19.04	18.65	18.95	18.95	0.96%	3,908,276