Xinjiang Torch Gas Co., Ltd - 603080.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	20.95	21.17	21.17	21.18	20.65	3.64M
September 04, 2025	20.65	20.96	20.96	21.3	20.54	5.27M
September 03, 2025	21.19	20.65	20.65	21.19	20.57	3.11M
September 02, 2025	21.45	21.14	21.14	21.52	20.84	4.69M
September 01, 2025	21.14	21.42	21.42	21.52	21	4.42M
August 29, 2025	21.11	21.21	21.21	21.32	20.89	3.94M
August 28, 2025	21.1	21.1	21.1	21.39	20.4	6.61M
August 27, 2025	21.85	21.17	21.17	21.87	21.16	6.63M
August 26, 2025	22.08	21.85	21.85	22.08	21.77	5.34M
August 25, 2025	21.84	22.1	22.1	22.1	21.78	8.02M
August 22, 2025	22.33	21.85	21.85	22.47	21.53	9.34M
August 21, 2025	21.7	22.08	22.08	22.33	21.7	11.49M
August 20, 2025	21.79	21.69	21.69	21.79	21.61	6.04M
August 19, 2025	21.9	21.72	21.72	21.98	21.6	8.9M
August 18, 2025	22.26	21.87	21.87	22.38	21.85	14.99M
August 15, 2025	22.13	22.25	22.25	22.94	21.08	19.87M
August 14, 2025	24.41	22.94	22.94	26.11	22.75	29.91M
August 13, 2025	28.89	25.17	25.17	29	25	34.84M
August 12, 2025	24.31	26.74	26.74	26.74	23.81	15.89M
August 11, 2025	24.3	24.31	24.31	24.31	23.35	20.23M
August 08, 2025	20.36	22.1	22.1	22.1	20.3	14.8M
August 07, 2025	20	20.09	20.09	20.85	19.77	10.44M
August 06, 2025	19.6	20.19	20.19	21.26	19.46	11.45M
August 05, 2025	19.45	19.45	19.45	19.85	19.36	10.16M
August 04, 2025	18.82	19.85	19.85	20.7	18.6	16.05M
August 01, 2025	18.4	18.82	18.82	19.04	18.26	5.63M
July 31, 2025	18.6	18.34	18.34	19.14	18.23	5.47M
July 30, 2025	18.22	18.6	18.6	18.64	18.16	4.9M
July 29, 2025	18.24	18.2	18.2	18.28	18	2.68M
July 28, 2025	18.22	18.19	18.19	18.26	18.04	3.15M
July 25, 2025	17.9	18.19	18.19	18.28	17.86	4.34M
July 24, 2025	17.75	17.85	17.85	17.87	17.7	2.42M
July 23, 2025	17.82	17.75	17.75	17.93	17.7	2.57M
July 22, 2025	17.79	17.86	17.86	17.9	17.65	2.6M
July 21, 2025	17.51	17.82	17.82	17.84	17.44	3.61M
July 18, 2025	17.53	17.43	17.43	17.53	17.35	1.8M
July 17, 2025	17.61	17.46	17.46	17.67	17.45	2.2M
July 16, 2025	17.43	17.61	17.61	17.64	17.43	2.02M
July 15, 2025	17.74	17.51	17.51	17.82	17.35	2.6M
July 14, 2025	17.55	17.74	17.74	17.83	17.41	3.12M
July 11, 2025	17.53	17.5	17.5	17.59	17.31	2.14M
July 10, 2025	17.59	17.54	17.54	17.66	17.41	2.06M
July 09, 2025	17.61	17.6	17.6	17.81	17.54	3.04M
July 08, 2025	17.44	17.56	17.56	17.58	17.39	2.79M
July 07, 2025	17.23	17.44	17.44	17.45	17.15	2.64M
July 04, 2025	17.32	17.23	17.23	17.59	17.21	2.87M
July 03, 2025	17.39	17.34	17.34	17.45	17.32	2.02M
July 02, 2025	17.48	17.41	17.41	17.55	17.35	2.09M
July 01, 2025	17.34	17.47	17.47	17.5	17.24	2.95M
June 30, 2025	17.3	17.35	17.35	17.37	17.18	3.32M
June 27, 2025	17.21	17.22	17.22	17.3	17.09	3.11M
June 26, 2025	17.22	17.27	17.27	17.35	17.07	4.79M
June 25, 2025	17.3	17.2	17.2	17.39	17.06	6.42M
June 24, 2025	17.85	17.34	17.34	17.95	17.25	11.87M
June 23, 2025	18.43	18.5	18.5	18.74	17.86	10.93M
June 20, 2025	17.99	18.16	18.16	18.56	17.53	12.77M
June 19, 2025	17.92	17.64	17.64	18.48	17.19	9.81M
June 18, 2025	18.07	17.93	17.93	18.3	17.72	5.37M
June 17, 2025	18.12	18.05	18.05	18.3	17.6	7.55M
June 16, 2025	18.4	18.12	18.12	18.85	18.02	11.21M

Xinjiang Torch Gas Co., Ltd (603080.SS) SHH