Jinhong Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	29.57	32.48	28.55	32.15	-	8.43%	46,396,076
Jun 10, 2026	28.00	30.00	27.81	29.65	29.65	4.62%	50,859,230
Jun 9, 2026	26.88	28.72	26.00	28.34	28.34	7.76%	36,845,864
Jun 8, 2026	25.40	27.50	25.30	26.30	26.30	-2.70%	25,233,980
Jun 5, 2026	27.55	28.20	26.90	27.03	27.03	-4.28%	32,530,350
Jun 4, 2026	26.40	28.60	26.32	28.24	28.24	5.06%	44,335,400
Jun 3, 2026	25.35	27.27	25.20	26.88	26.88	5.58%	38,653,340
Jun 2, 2026	25.90	25.99	25.06	25.46	25.46	0.51%	20,774,060
Jun 1, 2026	25.14	26.07	25.09	25.33	25.33	0.68%	20,035,980
May 29, 2026	26.27	26.27	24.89	25.16	25.16	-3.53%	28,831,210
May 28, 2026	26.36	26.56	25.83	26.08	26.08	0.04%	24,733,610
May 27, 2026	26.51	27.11	25.71	26.07	26.07	-2.03%	29,740,970
May 26, 2026	26.85	26.95	25.88	26.61	26.61	-1.59%	30,259,600
May 25, 2026	28.00	28.00	26.51	27.04	27.04	-6.53%	44,785,200
May 22, 2026	28.80	28.96	27.51	28.93	28.93	0.91%	42,305,840
May 21, 2026	32.75	32.75	28.80	28.92	28.67	-11.02%	53,461,460
May 20, 2026	31.68	33.00	31.37	32.50	32.22	2.69%	53,368,670
May 19, 2026	31.27	31.87	30.31	31.65	31.38	0.96%	37,219,360
May 18, 2026	31.47	32.68	30.48	31.35	31.08	-0.76%	42,824,930
May 15, 2026	30.32	32.68	29.80	31.59	31.32	1.35%	59,628,620
May 14, 2026	31.38	33.56	31.17	31.17	30.90	0.13%	59,226,550
May 13, 2026	29.75	31.77	29.70	31.13	30.86	3.08%	47,767,540
May 12, 2026	32.23	32.23	29.93	30.20	29.94	-7.90%	55,204,110
May 11, 2026	31.64	33.56	31.54	32.79	32.51	4.76%	65,369,310
May 8, 2026	32.24	32.92	31.12	31.30	31.03	-2.31%	51,349,940
May 7, 2026	33.50	33.66	31.91	32.04	31.76	-5.99%	63,855,460
May 6, 2026	35.50	35.80	33.65	34.08	33.79	-2.32%	72,966,020
Apr 30, 2026	39.99	40.76	34.80	34.89	34.59	-13.10%	85,337,040
Apr 29, 2026	40.39	41.88	38.50	40.15	39.80	-1.83%	64,204,140
Apr 28, 2026	41.00	41.96	38.11	40.90	40.55	6.37%	82,467,620
Apr 27, 2026	38.38	43.34	38.01	38.45	38.12	6.45%	86,513,940
Apr 24, 2026	35.50	39.60	34.90	36.12	35.81	5.00%	83,895,900
Apr 23, 2026	33.61	35.13	32.88	34.40	34.10	5.04%	65,570,050
Apr 22, 2026	33.40	34.58	31.52	32.75	32.47	0.31%	62,462,260
Apr 21, 2026	29.58	33.40	28.87	32.65	32.37	12.20%	70,271,290
Apr 20, 2026	27.51	29.80	26.89	29.10	28.85	6.48%	52,854,450
Apr 17, 2026	27.49	27.94	26.32	27.33	27.09	-0.58%	38,634,100
Apr 16, 2026	27.90	28.25	26.02	27.49	27.25	-0.76%	43,870,670
Apr 15, 2026	28.99	29.98	27.41	27.70	27.46	-0.68%	48,824,890
Apr 14, 2026	25.48	28.05	25.32	27.89	27.65	7.64%	52,232,960
Apr 13, 2026	26.95	27.33	25.33	25.91	25.69	-2.12%	35,594,000
Apr 10, 2026	27.11	27.53	26.18	26.47	26.24	-3.75%	38,702,440
Apr 9, 2026	26.95	28.97	26.90	27.50	27.26	1.55%	44,212,820
Apr 8, 2026	26.05	27.24	25.52	27.08	26.85	-7.58%	53,679,830
Apr 7, 2026	28.55	29.40	27.42	29.30	29.05	5.40%	31,385,570
Apr 3, 2026	26.90	28.29	26.00	27.80	27.56	5.38%	39,965,470
Apr 2, 2026	25.81	27.22	25.80	26.38	26.15	3.61%	31,086,340
Apr 1, 2026	26.00	26.46	24.77	25.46	25.24	-2.53%	30,712,820
Mar 31, 2026	28.57	28.94	26.02	26.12	25.89	-9.56%	39,877,850
Mar 30, 2026	31.01	31.65	28.70	28.88	28.63	-3.77%	44,203,100