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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	22.46	23.14	23.14	23.61	22.08	9.05M
September 25, 2025	23	22.68	22.68	23.19	22.37	8.91M
September 24, 2025	23.43	23.35	23.35	23.76	22.78	12.74M
September 23, 2025	22.29	23.43	23.43	23.89	21.86	18.06M
September 22, 2025	21.9	22.35	22.35	22.52	21.26	11.62M
September 19, 2025	21.1	21.92	21.92	22.22	21.09	12.39M
September 18, 2025	21.54	21.07	21.07	21.6	20.87	4.44M
September 17, 2025	21.73	21.53	21.53	21.73	21.47	3.24M
September 16, 2025	21.48	21.63	21.63	21.73	21.46	3.59M
September 15, 2025	21.85	21.52	21.52	21.95	21.42	4.64M
September 12, 2025	21.83	21.84	21.84	21.96	21.65	4.35M
September 11, 2025	21.86	21.78	21.78	21.93	21.62	4.96M
September 10, 2025	21.33	21.85	21.85	21.98	21.33	6.49M
September 09, 2025	21.56	21.32	21.32	21.57	21.18	3.22M
September 08, 2025	21.2	21.55	21.55	21.55	21.18	4.01M
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

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