Jinhong Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	26.57	27.00	25.47	25.65	25.65	-2.40%	15,332,520
Sep 3, 2026	26.44	26.51	25.86	26.28	26.28	1.12%	11,968,840
Sep 2, 2026	26.33	26.41	25.90	25.99	25.99	-2.48%	11,257,890
Sep 1, 2026	27.98	27.98	26.50	26.65	26.65	-4.86%	18,344,426
Aug 31, 2026	27.31	28.20	26.83	28.01	28.01	0.83%	15,962,030
Aug 28, 2026	28.22	28.86	27.70	27.78	27.78	-1.56%	16,941,470
Aug 27, 2026	27.33	28.37	27.02	28.22	28.22	3.60%	19,803,294
Aug 26, 2026	26.87	27.61	26.40	27.24	27.24	1.38%	15,158,930
Aug 25, 2026	26.80	27.13	26.01	26.87	26.87	-0.52%	13,348,548
Aug 24, 2026	27.60	27.90	26.40	27.01	27.01	-3.29%	16,469,692
Aug 21, 2026	27.36	28.90	27.12	27.93	27.93	2.08%	19,368,757
Aug 20, 2026	28.39	28.39	27.16	27.36	27.36	-2.15%	18,438,317
Aug 19, 2026	28.87	29.77	27.72	27.96	27.96	-6.77%	24,979,550
Aug 18, 2026	30.73	30.95	29.60	29.99	29.99	-2.38%	25,175,273
Aug 17, 2026	29.81	30.74	29.39	30.72	30.72	3.50%	28,214,422
Aug 14, 2026	29.70	30.45	29.20	29.68	29.68	1.89%	22,820,232
Aug 13, 2026	30.22	30.60	29.03	29.13	29.13	-2.64%	22,089,692
Aug 12, 2026	30.00	30.23	29.53	29.92	29.92	0.10%	17,392,605
Aug 11, 2026	29.90	30.56	29.55	29.89	29.89	-0.99%	19,074,841
Aug 10, 2026	31.15	31.31	29.51	30.19	30.19	-0.66%	25,293,159
Aug 7, 2026	29.89	30.48	29.31	30.39	30.39	1.47%	33,394,192
Aug 6, 2026	28.00	30.77	27.82	29.95	29.95	5.27%	40,614,357
Aug 5, 2026	26.50	28.86	26.40	28.45	28.45	7.04%	29,037,120
Aug 4, 2026	25.60	26.86	25.38	26.58	26.58	4.60%	20,427,500
Aug 3, 2026	25.60	26.14	25.06	25.41	25.41	-2.16%	19,369,920
Jul 31, 2026	27.31	28.38	25.94	25.97	25.97	1.52%	31,134,800
Jul 30, 2026	28.15	28.15	25.58	25.58	25.58	-9.13%	30,901,115
Jul 29, 2026	28.08	28.56	26.72	28.15	28.15	0.18%	32,902,815
Jul 28, 2026	29.72	30.38	27.87	28.10	28.10	-7.20%	29,827,584
Jul 27, 2026	29.53	31.05	28.77	30.28	30.28	0.60%	33,366,149
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