ShinHsiung Natural Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	42.30	42.30	42.25	42.25	42.25	-	4,270
Aug 11, 2025	41.80	42.45	41.80	42.25	42.25	-0.71%	24,713
Aug 8, 2025	42.55	42.60	42.50	42.55	42.55	-1.05%	22,833
Aug 7, 2025	43.35	43.35	42.90	43.00	43.00	1.18%	10,619
Aug 6, 2025	42.45	42.50	42.45	42.50	42.50	-	8,236
Aug 5, 2025	44.95	45.15	42.50	42.50	42.50	0.47%	23,442
Aug 4, 2025	42.35	42.35	42.30	42.30	42.30	0.59%	12,236
Aug 1, 2025	42.30	42.35	41.90	42.05	42.05	-	13,512
Jul 31, 2025	42.05	42.10	41.95	42.05	42.05	-0.24%	20,291
Jul 30, 2025	42.15	42.20	42.10	42.15	42.15	-0.47%	18,140
Jul 29, 2025	42.35	42.35	42.35	42.35	42.35	-	160
Jul 28, 2025	42.10	42.35	42.05	42.35	42.35	0.59%	10,576
Jul 25, 2025	42.10	42.10	42.10	42.10	42.10	-	4,301
Jul 24, 2025	42.20	42.20	42.10	42.10	42.10	-0.12%	13,154
Jul 23, 2025	42.30	42.30	42.10	42.15	42.15	-0.35%	13,182
Jul 22, 2025	42.50	42.50	42.30	42.30	42.30	-0.35%	11,171
Jul 21, 2025	42.65	42.65	42.40	42.45	42.45	-0.47%	23,956
Jul 18, 2025	42.80	42.95	42.65	42.65	42.65	-0.58%	22,509
Jul 17, 2025	42.45	42.90	42.45	42.90	42.90	-0.35%	11,142
Jul 16, 2025	43.00	43.05	42.95	43.05	43.05	-0.35%	8,348
Jul 15, 2025	43.25	43.25	43.20	43.20	43.20	-0.12%	3,517
Jul 14, 2025	43.05	43.50	43.05	43.25	43.25	-0.80%	8,291
Jul 11, 2025	43.40	43.75	43.40	43.60	43.60	0.93%	28,876
Jul 10, 2025	42.70	43.20	42.70	43.20	43.20	1.41%	57,884
Jul 9, 2025	42.60	42.70	42.60	42.60	42.60	0.24%	48,221
Jul 8, 2025	42.15	42.50	41.55	42.50	42.50	1.55%	166,145
Jul 7, 2025	42.50	42.60	41.80	41.85	41.85	-1.06%	37,946
Jul 4, 2025	42.20	42.55	42.10	42.30	42.30	0.24%	40,033
Jul 3, 2025	42.55	42.60	42.20	42.20	42.20	-0.71%	44,753
Jul 2, 2025	41.75	42.55	41.75	42.50	42.50	1.80%	79,601
Jul 1, 2025	41.80	41.90	41.70	41.75	41.75	-0.24%	24,694
Jun 30, 2025	42.00	42.00	41.80	41.85	41.85	-0.36%	39,289
Jun 27, 2025	41.80	42.00	41.80	42.00	42.00	-	10,342
Jun 26, 2025	41.75	42.00	41.75	42.00	42.00	0.60%	73,881
Jun 25, 2025	41.65	41.80	41.55	41.75	41.75	0.24%	40,956
Jun 24, 2025	41.30	41.90	41.30	41.65	41.65	-0.24%	54,897
Jun 23, 2025	41.70	41.80	41.40	41.75	41.75	-	49,860
Jun 20, 2025	41.70	41.95	41.70	41.75	41.75	-	56,947
Jun 19, 2025	41.95	41.95	41.75	41.75	41.75	-	30,214
Jun 18, 2025	41.90	41.90	41.70	41.75	41.75	-0.60%	48,386
Jun 17, 2025	42.05	42.05	41.85	42.00	42.00	-	18,799
Jun 16, 2025	42.00	42.00	41.95	42.00	42.00	0.12%	26,376
Jun 13, 2025	42.00	42.05	41.95	41.95	41.95	-0.36%	19,588
Jun 12, 2025	41.95	42.10	41.95	42.10	42.10	0.36%	32,952
Jun 11, 2025	41.80	42.00	41.70	41.95	41.95	0.48%	71,306
Jun 10, 2025	41.90	41.95	41.75	41.75	41.75	-0.36%	15,005
Jun 9, 2025	41.95	41.95	41.70	41.90	41.90	-	19,560
Jun 6, 2025	41.85	42.05	41.85	41.90	41.90	0.12%	50,174
Jun 5, 2025	41.75	41.90	41.75	41.85	41.85	-0.12%	28,280
Jun 4, 2025	41.85	41.90	41.80	41.90	41.90	-0.24%	36,090