ShinHsiung Natural Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	39.90	40.00	39.60	39.80	39.80	-0.38%	29,578
Aug 5, 2026	39.55	40.00	39.55	39.95	39.95	-	23,750
Aug 4, 2026	39.85	40.00	39.60	39.95	39.95	0.25%	18,433
Aug 3, 2026	39.45	39.90	39.30	39.85	39.85	-0.25%	37,834
Jul 31, 2026	39.90	40.00	39.45	39.95	39.95	0.63%	46,216
Jul 30, 2026	39.40	39.95	39.25	39.70	39.70	0.89%	49,750
Jul 29, 2026	39.85	40.00	39.10	39.35	39.35	-1.25%	78,063
Jul 28, 2026	39.95	40.00	39.35	39.85	39.85	-0.25%	36,032
Jul 27, 2026	39.50	40.00	39.50	39.95	39.95	2.04%	34,460
Jul 24, 2026	39.35	39.35	39.15	39.15	39.15	-0.51%	14,511
Jul 23, 2026	39.05	39.35	39.00	39.35	39.35	0.38%	49,807
Jul 22, 2026	39.45	39.75	38.70	39.20	39.20	0.64%	36,122
Jul 21, 2026	39.00	39.05	38.85	38.95	38.95	0.26%	43,421
Jul 20, 2026	39.25	39.25	38.50	38.85	38.85	-1.02%	180,792
Jul 17, 2026	40.00	40.00	39.00	39.25	39.25	-0.38%	85,791
Jul 16, 2026	39.25	39.40	39.25	39.40	39.40	0.90%	27,320
Jul 15, 2026	39.10	39.50	39.00	39.05	39.05	0.39%	39,943
Jul 14, 2026	38.85	39.50	38.85	38.90	38.90	-0.51%	50,804
Jul 13, 2026	39.60	39.60	38.60	39.10	39.10	-0.13%	117,683
Jul 9, 2026	39.05	39.30	38.90	39.15	39.15	0.38%	38,122
Jul 8, 2026	39.45	39.45	38.80	39.00	39.00	-0.89%	180,284
Jul 7, 2026	40.45	40.45	39.30	39.35	39.35	-2.72%	151,288
Jul 6, 2026	40.15	41.10	40.15	40.45	40.45	-	65,778
Jul 3, 2026	39.90	41.10	39.75	40.45	40.45	1.38%	149,195
Jul 2, 2026	41.45	41.45	39.90	39.90	39.90	-3.97%	200,768
Jul 1, 2026	41.65	42.00	41.55	41.55	41.55	-0.36%	67,381
Jun 30, 2026	41.90	42.05	41.70	41.70	41.70	-0.83%	162,062
Jun 29, 2026	41.75	42.05	41.50	42.05	42.05	0.72%	181,760
Jun 26, 2026	41.50	42.00	41.50	41.75	41.75	-	76,143
Jun 25, 2026	41.65	41.75	40.85	41.75	41.75	-	252,799
Jun 24, 2026	41.80	42.05	41.75	41.75	41.75	-0.83%	69,663
Jun 23, 2026	42.00	42.35	41.90	42.10	42.10	-	145,867
Jun 22, 2026	42.15	42.20	41.75	42.10	42.10	-0.12%	96,094
Jun 18, 2026	41.85	42.15	41.75	42.15	42.15	-	175,541
Jun 17, 2026	41.85	42.30	41.85	42.15	42.15	0.48%	107,647
Jun 16, 2026	41.90	41.95	41.60	41.95	41.95	0.12%	144,662
Jun 15, 2026	41.65	42.05	41.30	41.90	41.90	-0.12%	157,449
Jun 12, 2026	41.85	41.95	41.65	41.95	41.95	0.24%	128,092
Jun 11, 2026	42.00	42.00	41.40	41.85	41.85	0.60%	140,918
Jun 10, 2026	41.20	41.70	41.10	41.60	41.60	-	66,930
Jun 9, 2026	41.25	42.00	41.25	41.60	41.60	0.85%	139,377
Jun 8, 2026	41.50	41.60	40.80	41.25	41.25	-2.83%	178,350
Jun 5, 2026	42.25	42.85	42.00	42.45	42.45	0.35%	256,915
Jun 4, 2026	41.20	42.70	41.20	42.30	42.30	3.17%	397,185
Jun 3, 2026	40.90	41.00	40.65	41.00	41.00	0.12%	362,249
Jun 2, 2026	40.80	41.00	40.75	40.95	40.95	0.12%	180,543
Jun 1, 2026	40.85	40.90	40.60	40.90	40.90	0.12%	273,003
May 29, 2026	40.80	40.85	40.50	40.85	40.85	0.12%	273,815
May 28, 2026	40.80	40.80	40.30	40.80	40.80	0.25%	334,040
May 27, 2026	40.60	40.75	40.40	40.70	40.70	0.12%	285,708