ShinHsiung Natural Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	39.95	39.95	39.50	39.80	39.80	-	63,611
Oct 7, 2026	39.95	39.95	39.55	39.80	39.80	-0.25%	55,807
Oct 6, 2026	39.80	40.00	39.80	39.90	39.90	0.13%	9,907
Oct 5, 2026	39.80	39.85	39.65	39.85	39.85	0.13%	21,072
Oct 2, 2026	40.10	40.20	39.75	39.80	39.80	-1.00%	32,323
Oct 1, 2026	40.40	40.40	40.00	40.20	40.20	-0.37%	19,388
Sep 30, 2026	40.00	40.35	40.00	40.35	40.35	0.25%	13,127
Sep 29, 2026	40.25	40.30	40.00	40.25	40.25	0.50%	47,048
Sep 24, 2026	40.10	40.50	40.00	40.05	40.05	0.12%	38,048
Sep 23, 2026	40.50	40.50	40.00	40.00	40.00	-1.23%	71,564
Sep 22, 2026	40.45	40.50	40.45	40.50	40.50	0.12%	39,003
Sep 21, 2026	40.30	40.45	40.05	40.45	40.45	0.75%	50,581
Sep 18, 2026	40.25	40.25	40.15	40.15	40.15	-0.25%	3,498
Sep 17, 2026	40.10	40.50	40.00	40.25	40.25	0.50%	38,557
Sep 16, 2026	40.05	40.50	39.85	40.05	40.05	-0.25%	44,546
Sep 15, 2026	40.40	40.40	40.00	40.15	40.15	0.37%	10,759
Sep 14, 2026	40.00	41.00	40.00	40.00	40.00	-	47,605
Sep 11, 2026	40.50	41.00	40.00	40.00	40.00	-0.74%	20,534
Sep 10, 2026	40.50	41.00	39.75	40.30	40.30	-0.49%	38,255
Sep 9, 2026	40.20	40.50	39.95	40.50	40.50	0.25%	18,869
Sep 8, 2026	40.20	40.85	40.20	40.40	40.40	0.50%	27,353
Sep 7, 2026	39.95	40.50	39.60	40.20	40.20	0.63%	27,806
Sep 4, 2026	39.90	40.00	39.75	39.95	39.95	-	32,809
Sep 3, 2026	40.45	40.50	39.80	39.95	39.95	-0.57%	42,480
Sep 2, 2026	39.64	40.66	39.50	40.18	40.18	1.35%	133,919
Sep 1, 2026	39.35	39.64	39.30	39.64	39.64	0.74%	79,175
Aug 31, 2026	39.16	39.45	38.92	39.35	39.35	0.50%	29,782
Aug 28, 2026	39.21	39.26	39.01	39.16	39.16	-0.12%	34,394
Aug 27, 2026	38.96	39.30	38.87	39.21	39.21	0.62%	23,873
Aug 26, 2026	38.82	39.30	38.62	38.96	38.96	0.12%	27,508
Aug 25, 2026	38.87	39.11	38.43	38.92	38.92	0.12%	17,665
Aug 24, 2026	38.92	38.92	38.82	38.87	38.87	0.12%	6,158
Aug 21, 2026	38.72	38.82	38.72	38.82	38.82	0.63%	10,662
Aug 20, 2026	38.43	38.58	38.33	38.58	38.58	0.38%	23,846
Aug 19, 2026	38.72	38.77	38.43	38.43	38.43	-0.75%	22,984
Aug 18, 2026	38.72	38.77	38.67	38.72	38.72	-	41,461
Aug 17, 2026	38.72	38.72	38.62	38.72	38.72	-	25,016
Aug 14, 2026	38.72	38.77	38.67	38.72	38.72	-0.13%	27,128
Aug 13, 2026	38.82	38.82	38.62	38.77	38.77	-0.12%	13,525
Aug 12, 2026	38.82	38.82	38.62	38.82	38.82	0.25%	25,978
Aug 11, 2026	38.82	38.87	38.62	38.72	38.72	-	37,643
Aug 10, 2026	38.33	38.77	38.33	38.72	38.72	1.01%	31,208
Aug 7, 2026	38.43	38.82	38.33	38.33	38.33	-0.75%	34,447
Aug 6, 2026	38.72	38.82	38.43	38.62	38.62	-0.38%	30,478
Aug 5, 2026	38.38	38.82	38.38	38.77	38.77	-	24,472
Aug 4, 2026	38.67	38.82	38.43	38.77	38.77	0.25%	18,993
Aug 3, 2026	38.29	38.72	38.14	38.67	38.67	-0.25%	38,985
Jul 31, 2026	38.72	38.82	38.29	38.77	38.77	0.63%	47,622
Jul 30, 2026	38.24	38.77	38.09	38.53	38.53	0.89%	51,264
Jul 29, 2026	38.67	38.82	37.95	38.19	38.19	-1.25%	80,438