ShinHsiung Natural Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	40.50	40.60	40.40	40.55	40.55	0.12%	51,149
Apr 1, 2026	41.10	41.10	40.40	40.50	40.50	0.25%	94,260
Mar 31, 2026	40.85	40.85	40.20	40.40	40.40	-1.10%	225,782
Mar 30, 2026	41.75	41.75	40.85	40.85	40.85	-0.73%	80,468
Mar 27, 2026	41.65	41.85	41.10	41.15	41.15	-	81,734
Mar 26, 2026	41.70	41.70	41.10	41.15	41.15	-2.95%	135,680
Mar 25, 2026	42.10	42.90	42.10	42.40	40.90	0.59%	148,776
Mar 24, 2026	42.50	42.55	40.50	42.15	40.66	-1.63%	215,052
Mar 23, 2026	43.90	45.40	42.80	42.85	41.33	0.82%	426,991
Mar 20, 2026	43.40	43.70	42.50	42.50	41.00	-2.52%	239,236
Mar 19, 2026	44.00	44.15	42.30	43.60	42.06	3.81%	588,237
Mar 18, 2026	42.05	42.30	41.95	42.00	40.51	-0.12%	177,162
Mar 17, 2026	42.30	42.30	41.85	42.05	40.56	-1.06%	197,619
Mar 16, 2026	41.85	42.85	41.80	42.50	41.00	1.07%	285,184
Mar 13, 2026	43.30	44.80	41.80	42.05	40.56	-0.36%	689,032
Mar 12, 2026	41.70	43.75	41.65	42.20	40.71	1.20%	646,460
Mar 11, 2026	42.10	42.50	40.40	41.70	40.22	-5.44%	1,138,976
Mar 10, 2026	44.10	44.10	44.10	44.10	42.54	-9.91%	579,476
Mar 9, 2026	47.85	48.95	47.00	48.95	47.22	10.00%	2,739,398
Mar 6, 2026	46.50	50.10	44.50	44.50	42.93	-5.32%	2,710,666
Mar 5, 2026	45.10	47.20	42.95	47.00	45.34	6.33%	1,707,737
Mar 4, 2026	42.20	46.25	42.15	44.20	42.64	5.11%	1,438,619
Mar 3, 2026	42.00	43.00	41.50	42.05	40.56	2.19%	130,218
Mar 2, 2026	41.65	41.65	40.95	41.15	39.69	-	84,396
Feb 26, 2026	41.15	41.30	41.10	41.15	39.69	-	60,926
Feb 25, 2026	41.45	41.45	41.10	41.15	39.69	-0.72%	156,735
Feb 24, 2026	41.30	41.65	41.25	41.45	39.98	0.24%	87,515
Feb 23, 2026	41.80	41.80	41.10	41.35	39.89	-1.08%	134,177
Feb 11, 2026	41.80	42.20	41.80	41.80	40.32	-	96,586
Feb 10, 2026	41.75	41.80	41.55	41.80	40.32	0.12%	37,285
Feb 9, 2026	41.20	41.80	41.20	41.75	40.27	1.33%	16,557
Feb 6, 2026	41.70	41.70	41.10	41.20	39.74	-1.20%	45,831
Feb 5, 2026	42.00	42.00	41.50	41.70	40.22	0.12%	51,945
Feb 4, 2026	41.80	41.90	41.60	41.65	40.18	-0.24%	46,683
Feb 3, 2026	41.80	41.85	41.70	41.75	40.27	-0.12%	49,214
Feb 2, 2026	41.85	42.15	41.65	41.80	40.32	-0.12%	77,775
Jan 30, 2026	42.30	42.30	41.50	41.85	40.37	-1.53%	101,497
Jan 29, 2026	42.40	42.50	42.25	42.50	41.00	-	63,573
Jan 28, 2026	42.40	42.65	42.40	42.50	41.00	-0.12%	34,198
Jan 27, 2026	42.60	42.60	42.40	42.55	41.04	-0.47%	62,448
Jan 26, 2026	43.00	43.00	42.70	42.75	41.24	0.12%	51,969
Jan 23, 2026	42.75	42.80	42.70	42.70	41.19	-0.35%	37,484
Jan 22, 2026	42.70	42.85	42.70	42.85	41.33	0.23%	25,523
Jan 21, 2026	42.80	42.80	42.65	42.75	41.24	-0.12%	35,954
Jan 20, 2026	42.70	42.85	42.70	42.80	41.29	-0.12%	64,834
Jan 19, 2026	42.95	43.15	42.60	42.85	41.33	-0.70%	123,331
Jan 16, 2026	43.15	43.30	43.10	43.15	41.62	-	29,671
Jan 15, 2026	43.10	43.25	43.00	43.15	41.62	0.23%	48,671
Jan 14, 2026	43.05	43.10	43.00	43.05	41.53	0.23%	33,547
Jan 13, 2026	43.00	43.00	42.80	42.95	41.43	-0.12%	68,976