ShinHsiung Natural Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	42.05	42.40	42.05	42.20	42.20	-0.24%	17,229
Sep 4, 2025	42.05	42.30	41.95	42.30	42.30	0.71%	9,185
Sep 3, 2025	42.05	42.10	42.00	42.00	42.00	0.12%	24,221
Sep 2, 2025	42.00	42.05	41.95	41.95	41.95	-	43,636
Sep 1, 2025	42.00	42.00	41.90	41.95	41.95	0.24%	24,655
Aug 29, 2025	41.70	41.90	41.70	41.85	41.85	-	27,676
Aug 28, 2025	41.90	41.95	41.80	41.85	41.85	-	31,017
Aug 27, 2025	42.00	42.05	41.65	41.85	41.85	-0.59%	67,972
Aug 26, 2025	42.15	42.15	42.05	42.10	42.10	-0.12%	21,107
Aug 25, 2025	42.30	42.30	42.15	42.15	42.15	-0.24%	42,926
Aug 22, 2025	42.75	43.00	42.25	42.25	42.25	-0.35%	23,865
Aug 21, 2025	42.15	42.45	42.10	42.40	42.40	1.07%	100,687
Aug 20, 2025	42.10	42.10	41.95	41.95	41.95	-0.36%	39,449
Aug 19, 2025	42.05	42.15	42.00	42.10	42.10	-0.36%	18,122
Aug 18, 2025	42.20	42.40	42.15	42.25	42.25	0.12%	28,297
Aug 15, 2025	42.20	42.30	42.20	42.20	42.20	-	17,928
Aug 14, 2025	42.10	42.20	42.10	42.20	42.20	0.36%	15,067
Aug 13, 2025	42.25	42.25	42.00	42.05	42.05	-0.47%	39,882
Aug 12, 2025	42.30	42.30	42.25	42.25	42.25	-	11,320
Aug 11, 2025	41.80	42.45	41.80	42.25	42.25	-0.71%	24,763
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