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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.41	14.3	14.3	14.59	14.18	2.34M
February 12, 2026	14.75	14.4	14.4	14.77	14.38	2.62M
February 11, 2026	14.75	14.61	14.61	14.81	14.6	2.36M
February 10, 2026	14.79	14.73	14.73	14.79	14.6	3M
February 09, 2026	14.65	14.81	14.81	14.82	14.53	4.75M
February 06, 2026	14.6	14.51	14.51	14.92	14.46	5.82M
February 05, 2026	14.68	14.71	14.71	14.93	14.59	4.79M
February 04, 2026	14.35	14.7	14.7	14.84	14.23	6.34M
February 03, 2026	14.03	14.29	14.29	14.39	13.89	5.69M
February 02, 2026	14	13.85	13.85	14.23	13.83	3.71M
January 30, 2026	13.9	14.06	14.06	14.18	13.74	3.73M
January 29, 2026	14	13.95	13.95	14.08	13.8	2.93M
January 28, 2026	14.02	13.98	13.98	14.15	13.94	3.32M
January 27, 2026	14.2	14.02	14.02	14.21	13.69	2.95M
January 26, 2026	14.29	14.19	14.19	14.35	14.08	3.78M
January 23, 2026	14.36	14.29	14.29	14.37	14.2	3.47M
January 22, 2026	14.22	14.34	14.34	14.36	14.19	3.44M
January 21, 2026	14.1	14.22	14.22	14.27	13.97	3.36M
January 20, 2026	14.14	14.19	14.19	14.42	14.02	4.77M
January 19, 2026	13.9	14.1	14.1	14.12	13.79	4.3M
January 16, 2026	13.69	13.94	13.94	13.97	13.69	5.14M
January 15, 2026	13.71	13.7	13.7	13.82	13.58	3.48M
January 14, 2026	13.7	13.76	13.76	13.88	13.57	4.7M
January 13, 2026	13.87	13.77	13.77	13.9	13.65	4.65M
January 12, 2026	13.68	13.9	13.9	14.03	13.68	6.82M
January 09, 2026	13.81	13.92	13.92	13.99	13.76	6.01M
January 08, 2026	13.55	13.79	13.79	13.79	13.51	5.14M
January 07, 2026	13.75	13.59	13.59	13.85	13.53	5.37M
January 06, 2026	13.6	13.67	13.67	13.7	13.55	4.88M
January 05, 2026	13.75	13.71	13.71	13.94	13.47	6.85M
December 31, 2025	14.13	13.78	13.78	14.26	13.65	11.86M
December 30, 2025	14.35	14.56	14.56	15.18	13.93	15.47M
December 29, 2025	13.93	14.49	14.49	14.69	13.69	12.14M
December 26, 2025	13.99	13.92	13.92	14.15	13.8	4.92M
December 25, 2025	13.76	13.98	13.98	14.3	13.61	8.68M
December 24, 2025	13.65	13.76	13.76	13.81	13.51	3.35M
December 23, 2025	13.75	13.61	13.61	13.86	13.45	3.53M
December 22, 2025	13.65	13.75	13.75	13.86	13.54	3.97M
December 19, 2025	13.44	13.6	13.6	13.68	13.35	3.72M
December 18, 2025	13.32	13.4	13.4	13.58	13.19	3.94M
December 17, 2025	13.17	13.27	13.27	13.33	12.97	3.59M
December 16, 2025	13.44	13.19	13.19	13.51	13.16	4.42M
December 15, 2025	14	13.53	13.53	14	13.43	5.23M
December 12, 2025	13.52	13.36	13.36	13.68	13.3	4.48M
December 11, 2025	13.88	13.5	13.5	13.95	13.49	4.53M
December 10, 2025	13.85	13.88	13.88	13.97	13.71	3.94M
December 09, 2025	13.93	13.85	13.85	13.96	13.69	4.78M
December 08, 2025	13.9	13.89	13.89	13.97	13.71	5.67M
December 05, 2025	13.39	13.75	13.75	13.79	13.28	7.33M
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

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