ShinHsiung Natural Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	40.40	40.40	39.70	40.25	40.25	0.50%	183,782
May 14, 2026	39.05	40.05	38.65	40.05	40.05	1.78%	282,189
May 13, 2026	39.70	39.70	38.75	39.35	39.35	0.64%	325,841
May 12, 2026	38.55	39.10	38.50	39.10	39.10	0.77%	325,491
May 11, 2026	39.00	39.00	38.50	38.80	38.80	-1.02%	294,980
May 8, 2026	39.10	39.20	38.80	39.20	39.20	0.26%	68,030
May 7, 2026	38.85	39.10	38.50	39.10	39.10	0.39%	129,942
May 6, 2026	39.30	39.30	38.90	38.95	38.95	-1.39%	276,290
May 5, 2026	39.40	39.50	39.15	39.50	39.50	0.25%	84,692
May 4, 2026	39.45	39.65	39.30	39.40	39.40	-0.13%	129,319
Apr 30, 2026	39.95	40.05	39.45	39.45	39.45	-0.75%	92,104
Apr 29, 2026	39.80	39.95	39.75	39.75	39.75	-0.13%	32,806
Apr 28, 2026	39.85	39.85	39.50	39.80	39.80	-0.13%	84,605
Apr 27, 2026	39.80	39.95	39.25	39.85	39.85	-0.25%	170,347
Apr 24, 2026	40.05	40.20	39.65	39.95	39.95	-1.11%	169,358
Apr 23, 2026	40.10	40.40	39.85	40.40	40.40	-0.25%	168,934
Apr 22, 2026	40.55	40.55	39.90	40.50	40.50	-0.12%	162,907
Apr 21, 2026	40.55	40.75	40.40	40.55	40.55	-0.49%	130,366
Apr 20, 2026	41.45	41.80	40.75	40.75	40.75	-2.40%	162,822
Apr 17, 2026	41.50	41.90	41.45	41.75	41.75	0.60%	199,324
Apr 16, 2026	41.00	41.80	40.75	41.50	41.50	1.22%	424,058
Apr 15, 2026	39.90	41.00	39.50	41.00	41.00	2.12%	767,861
Apr 14, 2026	40.40	40.40	39.75	40.15	40.15	-0.25%	170,287
Apr 13, 2026	40.35	40.40	39.55	40.25	40.25	-0.25%	258,960
Apr 10, 2026	40.30	40.35	39.80	40.35	40.35	-	224,311
Apr 9, 2026	40.55	40.55	40.00	40.35	40.35	-0.37%	250,968
Apr 8, 2026	40.40	40.70	40.30	40.50	40.50	-1.22%	187,367
Apr 7, 2026	41.00	41.25	40.50	41.00	41.00	1.11%	108,977
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	40.55	-1.06%	197,619
Mar 16, 2026	41.85	42.85	41.80	42.50	40.99	1.07%	285,184
Mar 13, 2026	43.30	44.80	41.80	42.05	40.55	-0.36%	689,032
Mar 12, 2026	41.70	43.75	41.65	42.20	40.70	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	42.53	-9.91%	579,476
Mar 9, 2026	47.85	48.95	47.00	48.95	47.21	10.00%	2,739,398
Mar 6, 2026	46.50	50.10	44.50	44.50	42.92	-5.32%	2,710,666
Mar 5, 2026	45.10	47.20	42.95	47.00	45.33	6.33%	1,707,737
Mar 4, 2026	42.20	46.25	42.15	44.20	42.63	5.11%	1,438,619