Jinhong Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	29.00	31.32	28.82	30.10	30.10	1.21%	34,877,072
Jul 23, 2026	29.46	30.45	28.73	29.74	29.74	0.98%	28,203,802
Jul 22, 2026	29.56	30.98	29.21	29.45	29.45	-4.20%	36,987,629
Jul 21, 2026	28.79	30.85	25.83	30.74	30.74	7.97%	51,000,412
Jul 20, 2026	34.00	34.00	27.50	28.47	28.47	-13.73%	61,467,522
Jul 17, 2026	34.00	36.95	32.81	33.00	33.00	-6.06%	50,565,247
Jul 16, 2026	34.88	37.83	34.80	35.13	35.13	-7.26%	47,166,529
Jul 15, 2026	40.80	42.35	37.21	37.88	37.88	-6.03%	52,134,457
Jul 14, 2026	37.20	40.97	35.50	40.31	40.31	7.55%	71,295,456
Jul 13, 2026	37.23	39.67	36.12	37.48	37.48	8.99%	72,411,050
Jul 10, 2026	38.00	38.99	34.39	34.39	34.39	-9.62%	63,895,543
Jul 9, 2026	36.20	38.22	34.85	38.05	38.05	5.40%	56,447,730
Jul 8, 2026	37.80	39.28	36.08	36.10	36.10	-2.64%	60,326,750
Jul 7, 2026	36.10	37.48	35.89	37.08	37.08	0.52%	48,637,170
Jul 6, 2026	40.07	40.67	36.30	36.89	36.89	-7.77%	64,650,388
Jul 3, 2026	45.51	47.30	39.92	40.00	40.00	-16.21%	98,789,201
Jul 2, 2026	48.77	51.91	45.00	47.74	47.74	-4.10%	100,798,833
Jul 1, 2026	44.99	49.78	44.84	49.78	49.78	20.01%	54,671,589
Jun 30, 2026	40.00	42.50	38.23	41.48	41.48	5.90%	68,502,888
Jun 29, 2026	38.55	39.74	35.88	39.17	39.17	13.54%	69,572,986
Jun 26, 2026	34.51	36.66	34.27	34.50	34.50	-1.03%	50,874,297
Jun 25, 2026	34.00	35.60	33.00	34.86	34.86	4.28%	48,976,017
Jun 24, 2026	32.70	33.88	31.01	33.43	33.43	-2.96%	52,281,478
Jun 23, 2026	33.13	35.23	32.23	34.45	34.45	5.00%	65,592,143
Jun 22, 2026	31.00	33.72	30.97	32.81	32.81	8.39%	59,543,147
Jun 18, 2026	30.77	30.97	29.87	30.27	30.27	-2.89%	41,204,350
Jun 17, 2026	29.20	31.28	29.10	31.17	31.17	3.62%	42,281,790
Jun 16, 2026	29.80	30.92	29.50	30.08	30.08	3.90%	46,173,730
Jun 15, 2026	27.79	29.29	27.48	28.95	28.95	2.77%	36,089,540
Jun 12, 2026	31.88	32.00	28.11	28.17	28.17	-14.89%	67,649,980
Jun 11, 2026	29.57	34.79	28.55	33.10	33.10	11.64%	79,732,430
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