Jinhong Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	19.35	20.91	19.30	20.60	20.60	4.99%	17,677,993
Nov 4, 2026	18.47	19.76	18.08	19.62	19.62	7.33%	15,226,072
Nov 3, 2026	18.55	18.96	18.20	18.28	18.28	-2.87%	8,924,622
Nov 2, 2026	18.26	19.00	18.00	18.82	18.82	4.67%	12,844,628
Oct 30, 2026	18.49	18.99	17.96	17.98	17.98	-5.72%	13,104,085
Oct 29, 2026	19.75	19.78	19.02	19.07	19.07	-4.03%	8,683,657
Oct 28, 2026	19.70	20.03	19.33	19.87	19.87	3.06%	8,465,193
Oct 27, 2026	20.30	20.49	19.25	19.28	19.28	-3.41%	9,710,157
Oct 26, 2026	20.85	21.37	19.88	19.96	19.96	-1.58%	14,059,347
Oct 23, 2026	19.80	20.45	18.81	20.28	20.28	1.30%	13,565,417
Oct 22, 2026	21.64	21.64	19.91	20.02	20.02	-5.66%	10,549,532
Oct 21, 2026	21.50	21.88	21.11	21.22	21.22	0.71%	8,518,629
Oct 20, 2026	20.35	21.37	20.22	21.07	21.07	3.54%	12,607,104
Oct 19, 2026	21.28	21.30	20.02	20.35	20.35	-6.35%	16,420,369
Oct 16, 2026	22.20	22.43	21.56	21.73	21.73	-0.50%	9,797,444
Oct 15, 2026	21.89	22.35	21.65	21.84	21.84	-3.49%	12,031,040
Oct 14, 2026	23.45	23.47	22.59	22.63	22.63	-3.87%	9,608,398
Oct 13, 2026	22.88	23.78	22.36	23.54	23.54	0.73%	13,004,612
Oct 12, 2026	23.75	24.01	22.90	23.37	23.37	-2.22%	9,627,452
Oct 9, 2026	24.19	24.19	23.00	23.90	23.90	-1.24%	12,586,110
Oct 8, 2026	24.66	25.01	24.04	24.20	24.20	-1.83%	8,753,838
Sep 30, 2026	25.50	25.52	24.59	24.65	24.65	-2.38%	9,610,053
Sep 29, 2026	25.39	25.52	24.97	25.25	25.25	-0.63%	7,933,291
Sep 28, 2026	26.90	26.90	25.21	25.41	25.41	-5.26%	12,035,830
Sep 24, 2026	26.97	27.43	26.78	26.82	26.82	-0.74%	10,639,428
Sep 23, 2026	27.14	27.50	26.84	27.02	27.02	-0.44%	10,423,437
Sep 22, 2026	27.59	27.98	26.99	27.14	27.14	-0.95%	14,754,110
Sep 21, 2026	27.87	28.08	27.24	27.40	27.40	-1.62%	15,771,837
Sep 18, 2026	27.01	27.89	26.62	27.85	27.85	4.74%	25,348,963
Sep 17, 2026	26.66	27.10	26.25	26.59	26.59	-0.97%	15,765,813
Sep 16, 2026	25.95	27.02	25.74	26.85	26.85	3.43%	16,983,307
Sep 15, 2026	25.50	26.29	25.40	25.96	25.96	1.49%	13,103,560
Sep 14, 2026	25.30	26.05	25.00	25.58	25.58	-0.81%	13,938,322
Sep 11, 2026	26.05	26.59	24.87	25.79	25.79	-2.09%	20,451,764
Sep 10, 2026	25.45	26.70	25.11	26.34	26.34	2.57%	20,813,167
Sep 9, 2026	26.30	26.62	25.50	25.68	25.68	-1.31%	20,119,336
Sep 8, 2026	27.65	27.95	25.80	26.02	26.02	-0.27%	26,415,027
Sep 7, 2026	26.00	26.48	25.70	26.09	26.09	1.72%	12,819,790
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