Xinjiang Xintai Natural Gas Co., Ltd. - 603393.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	29.98	29.44	29.44	30.03	29.41	4.46M
February 12, 2026	29.83	30.1	30.1	30.49	29.64	8.89M
February 11, 2026	28.88	29.81	29.81	30.08	28.8	10.54M
February 10, 2026	29	28.8	28.8	29.03	28.73	5.17M
February 09, 2026	29.3	28.93	28.93	29.3	28.8	5.59M
February 06, 2026	28.5	29.08	29.08	29.33	28.38	6.43M
February 05, 2026	29.33	28.89	28.89	29.53	28.84	5.67M
February 04, 2026	28.96	29.51	29.51	29.54	28.71	10.91M
February 03, 2026	29.01	28.67	28.67	29.21	28.38	10.89M
February 02, 2026	29.97	28.9	28.9	30	28.85	15.01M
January 30, 2026	31.42	30.62	30.62	31.76	30.23	13.95M
January 29, 2026	31.56	31.72	31.72	32.44	30.99	22.92M
January 28, 2026	30.3	31.33	31.33	31.78	29.8	24.82M
January 27, 2026	30.45	29.96	29.96	30.65	29.72	14.06M
January 26, 2026	29.98	30.45	30.45	30.57	29.65	17.73M
January 23, 2026	29.95	29.43	29.43	29.95	29.14	11.86M
January 22, 2026	28.73	29.95	29.95	30.59	28.73	25.47M
January 21, 2026	28.58	28.2	28.2	28.63	28.13	5.82M
January 20, 2026	28.52	28.41	28.41	28.79	28.1	6.4M
January 19, 2026	27.95	28.16	28.16	28.38	27.93	6.01M
January 16, 2026	28.2	27.8	27.8	28.21	27.73	3.44M
January 15, 2026	28.06	28.2	28.2	28.3	27.92	3.65M
January 14, 2026	28.04	28.28	28.28	28.5	27.83	8.92M
January 13, 2026	27.91	27.85	27.85	28.11	27.72	4.6M
January 12, 2026	27.94	27.89	27.89	27.97	27.67	4.55M
January 09, 2026	27.73	28	28	28.23	27.63	6.2M
January 08, 2026	27.29	27.67	27.67	27.71	27.21	5.31M
January 07, 2026	27.32	27.29	27.29	27.45	27.2	3.36M
January 06, 2026	27.11	27.46	27.46	27.49	27.05	5.32M
January 05, 2026	26.6	27.12	27.12	27.23	26.6	5.85M
December 31, 2025	27	26.59	26.59	27.14	26.59	3.9M
December 30, 2025	26.86	26.96	26.96	27.04	26.71	2.71M
December 29, 2025	27.07	26.89	26.89	27.13	26.88	2.72M
December 26, 2025	27.25	27	27	27.25	26.92	2.95M
December 25, 2025	26.92	27.25	27.25	27.28	26.92	3.64M
December 24, 2025	26.76	26.92	26.92	26.95	26.74	2.19M
December 23, 2025	26.91	26.7	26.7	27	26.66	2.25M
December 22, 2025	26.98	26.96	26.96	27.08	26.89	1.85M
December 19, 2025	26.78	27.05	27.05	27.1	26.72	2.47M
December 18, 2025	26.68	26.78	26.78	26.84	26.62	1.95M
December 17, 2025	26.39	26.76	26.76	26.79	26.28	2.56M
December 16, 2025	26.6	26.42	26.42	26.68	26.22	3.64M
December 15, 2025	26.82	26.69	26.69	26.85	26.64	2.97M
December 12, 2025	26.88	26.79	26.79	26.99	26.75	3.21M
December 11, 2025	27.12	26.88	26.88	27.23	26.86	3.23M
December 10, 2025	27.08	27.12	27.12	27.2	26.63	5.65M
December 09, 2025	27.49	27.1	27.1	27.5	27.05	4.18M
December 08, 2025	27.42	27.43	27.43	27.55	27.3	4M
December 05, 2025	27.61	27.42	27.42	27.69	27.16	5.09M
December 04, 2025	27.25	27.64	27.64	27.77	27.2	6.96M
December 03, 2025	27.16	27.17	27.17	27.3	27.07	3.35M
December 02, 2025	27.43	27.21	27.21	27.43	27.14	3.23M
December 01, 2025	27.48	27.44	27.44	27.58	27.32	2.93M
November 28, 2025	27.24	27.39	27.39	27.42	27.13	3.01M
November 27, 2025	27.26	27.24	27.24	27.41	27.19	2.8M
November 26, 2025	27.31	27.21	27.21	27.42	27.21	3.02M
November 25, 2025	27.2	27.3	27.3	27.45	27.16	4.95M
November 24, 2025	27.81	27.19	27.19	27.98	27.01	7.79M
November 21, 2025	28.48	27.81	27.81	28.58	27.8	6.9M
November 20, 2025	28.67	28.65	28.65	28.87	28.59	4.22M

Xinjiang Xintai Natural Gas Co., Ltd. (603393.SS) SHH