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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	14.24	12.86	12.86	14.24	12.86	15.93M
September 02, 2025	13.75	14.29	14.29	14.8	13.34	19.08M
September 01, 2025	13.5	13.65	13.65	13.68	13.35	5.59M
August 29, 2025	13.74	13.49	13.49	13.85	13.44	6.92M
August 28, 2025	13.77	13.68	13.68	14.06	13.17	12.8M
August 27, 2025	14.65	13.87	13.87	14.75	13.87	13.78M
August 26, 2025	14.51	14.69	14.69	15.14	14.44	16.76M
August 25, 2025	14.47	14.5	14.5	14.61	14.3	9.73M
August 22, 2025	14.5	14.46	14.46	14.65	14.09	9.65M
August 21, 2025	14.58	14.33	14.33	14.8	14.26	10.21M
August 20, 2025	14.63	14.43	14.43	14.63	14.2	8.49M
August 19, 2025	14.71	14.55	14.55	14.89	14.36	11.17M
August 18, 2025	14.59	14.67	14.67	14.78	14.36	13.89M
August 15, 2025	14.65	14.48	14.48	14.7	14.28	14.12M
August 14, 2025	15.11	14.38	14.38	15.15	14.38	18.83M
August 13, 2025	15.29	14.85	14.85	15.41	14.75	31.56M
August 12, 2025	15.81	15.57	15.57	17.07	15.46	49.03M
August 11, 2025	15.46	15.81	15.81	15.81	15.23	30.63M
August 08, 2025	13.06	14.37	14.37	14.37	12.94	22.26M
August 07, 2025	12.98	13.06	13.06	13.17	12.89	8.86M
August 06, 2025	13.32	12.98	12.98	13.32	12.91	12.33M
August 05, 2025	13.13	13.15	13.15	13.43	13.05	11.07M
August 04, 2025	13.02	13.06	13.06	13.25	12.79	11.87M
August 01, 2025	13.62	12.99	12.99	13.94	12.9	19.06M
July 31, 2025	13.85	13.62	13.62	14.42	13.6	21.69M
July 30, 2025	14.2	14.4	14.4	15.13	13.51	34.95M
July 29, 2025	15	14.57	14.57	15.52	14.05	40.55M
July 28, 2025	13.2	14.63	14.63	14.63	12.73	31.93M
July 25, 2025	13.95	13.3	13.3	14.7	13.2	38.79M
July 24, 2025	12.72	13.99	13.99	13.99	12.51	29.11M
July 23, 2025	13.69	12.72	12.72	14.89	12.67	51.25M
July 22, 2025	12.47	13.56	13.56	13.56	12.46	20.65M
July 21, 2025	11.89	12.33	12.33	12.33	11.6	26.03M
July 18, 2025	11.2	11.21	11.21	11.23	11.08	5.56M
July 17, 2025	11.18	11.19	11.19	11.27	11.12	5.08M
July 16, 2025	11.26	11.18	11.18	11.4	11.16	5.89M
July 15, 2025	11.6	11.34	11.34	11.6	11.13	10.19M
July 14, 2025	11.8	11.51	11.51	11.99	11.43	8.83M
July 11, 2025	12.12	11.88	11.88	12.19	11.5	14.07M
July 10, 2025	11.95	12.2	12.2	12.36	11.81	16.14M
July 09, 2025	11.99	12.22	12.22	13	11.99	20.81M
July 08, 2025	12.26	12.1	12.1	12.42	11.82	21.98M
July 07, 2025	11.46	12	12	12.63	11.34	24.87M

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