XinJiang GuoTong Pipeline CO.,Ltd - 002205.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.3	13.38	13.38	14.3	13.37	9.84M
December 03, 2025	14.35	14	14	14.42	13.99	9.69M
December 02, 2025	14.26	14.4	14.4	14.68	14.05	9.55M
December 01, 2025	14.54	14.3	14.3	14.6	14.27	11.07M
November 28, 2025	14.3	14.54	14.54	14.63	13.99	13.33M
November 27, 2025	15.8	14.6	14.6	15.81	14.44	25.69M
November 26, 2025	16.77	16.04	16.04	16.9	15.75	23.53M
November 25, 2025	17.11	16.94	16.94	17.44	16.55	23.68M
November 24, 2025	16.71	17.6	17.6	17.8	16.05	30.23M
November 21, 2025	17.67	16.8	16.8	18.94	16.52	43.76M
November 20, 2025	15.72	17.22	17.22	17.22	15.26	14.65M
November 19, 2025	16.39	15.65	15.65	16.5	15.4	22.18M
November 18, 2025	17.03	16.85	16.85	17.9	15.97	37.35M
November 17, 2025	15.7	16.74	16.74	16.74	15.51	16.34M
November 14, 2025	14.8	15.22	15.22	15.7	14.8	14.65M
November 13, 2025	15.33	15.11	15.11	15.55	14.97	17.19M
November 12, 2025	15.66	15.32	15.32	15.8	15.07	11.85M
November 11, 2025	15.5	15.7	15.7	16.06	15.28	13.21M
November 10, 2025	15.65	15.57	15.57	16.02	15.11	17.25M
November 07, 2025	15.65	15.75	15.75	16.7	15.4	26.28M
November 06, 2025	14.9	15.68	15.68	16.37	14.63	25.04M
November 05, 2025	14.58	14.88	14.88	15.65	14.46	17.02M
November 04, 2025	14.34	14.96	14.96	15.09	14.21	17.9M
November 03, 2025	14.33	14.28	14.28	14.51	14.15	8.35M
October 31, 2025	14.54	14.28	14.28	14.74	14.27	9.42M
October 30, 2025	14.94	14.4	14.4	14.94	14.23	14.88M
October 29, 2025	15.7	15.06	15.06	15.76	14.91	24.3M
October 28, 2025	15.07	16.18	16.18	16.8	14.98	29.54M
October 27, 2025	15.15	15.34	15.34	16.65	14.95	27.7M
October 24, 2025	15	15.14	15.14	15.48	14.38	23.71M
October 23, 2025	14.77	14.58	14.58	14.92	14.29	17.26M
October 22, 2025	13.82	15.16	15.16	15.16	13.66	15.84M
October 21, 2025	13.54	13.78	13.78	13.85	13.41	4.19M
October 20, 2025	13.77	13.56	13.56	13.94	13.46	5.57M
October 17, 2025	13.7	13.59	13.59	14.02	13.5	6.08M
October 16, 2025	14.19	13.7	13.7	14.19	13.63	4.04M
October 15, 2025	13.99	14.18	14.18	14.24	13.88	3.66M
October 14, 2025	14	13.97	13.97	14.3	13.89	4.89M
October 13, 2025	13.9	13.9	13.9	14.06	13.6	5.33M
October 10, 2025	14.26	14.35	14.35	14.47	14.12	7.15M
October 09, 2025	13.98	14.26	14.26	14.53	13.98	7.61M
September 30, 2025	13.94	13.97	13.97	14.39	13.85	8.31M
September 29, 2025	13.6	14.06	14.06	14.1	13.04	10.83M
September 26, 2025	13.79	13.63	13.63	13.79	13.41	9.55M
September 25, 2025	13.18	13.89	13.89	13.9	13.06	11.42M
September 24, 2025	12.93	13.15	13.15	13.18	12.92	3.87M
September 23, 2025	13.25	12.98	12.98	13.25	12.45	6.12M
September 22, 2025	13.2	13.17	13.17	13.31	12.87	6.25M
September 19, 2025	13.22	13.23	13.23	13.78	13.22	8.67M
September 18, 2025	13.19	13.51	13.51	13.63	13.09	10.14M
September 17, 2025	13.36	13.14	13.14	13.37	13.08	4.6M
September 16, 2025	13.51	13.32	13.32	13.59	13.27	6M
September 15, 2025	13.19	13.57	13.57	13.74	13.1	8.57M
September 12, 2025	13.22	13.15	13.15	13.33	13.07	4.6M
September 11, 2025	13.19	13.22	13.22	13.22	12.88	5.65M
September 10, 2025	12.96	13.19	13.19	13.24	12.7	6.22M
September 09, 2025	13.1	12.86	12.86	13.2	12.83	5.61M
September 08, 2025	12.8	13.01	13.01	13.02	12.6	5.57M
September 05, 2025	12.83	12.81	12.81	12.97	12.57	7.56M
September 04, 2025	12.73	12.85	12.85	13.1	12.63	10.11M

XinJiang GuoTong Pipeline CO.,Ltd (002205.SZ) SHZ