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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	28.72	28.62	28.62	28.83	28.48	4.59M
November 18, 2025	28.97	28.74	28.74	29.06	28.59	5.39M
November 17, 2025	29.79	29.09	29.09	29.85	28.95	6.64M
November 14, 2025	29.7	29.78	29.78	30.25	29.67	9.25M
November 13, 2025	29.76	29.74	29.74	29.95	29.46	5.64M
November 12, 2025	30.1	29.94	29.94	30.35	29.71	6.41M
November 11, 2025	29.9	29.95	29.95	30.22	29.76	5.93M
November 10, 2025	29.73	29.83	29.83	30.23	29.57	6.36M
November 07, 2025	29.88	29.73	29.73	30.14	29.59	5.71M
November 06, 2025	29.08	29.85	29.85	30.1	28.95	10.25M
November 05, 2025	28.67	29.03	29.03	29.35	28.55	6.12M
November 04, 2025	28.8	28.77	28.77	29.14	28.67	5.07M
November 03, 2025	28.6	28.83	28.83	28.96	28.58	6.84M
October 31, 2025	28.38	28.46	28.46	28.74	28.38	6.7M
October 30, 2025	29.13	28.39	28.39	29.15	28.31	12.92M
October 29, 2025	29.25	29.58	29.58	29.64	29.21	5.73M
October 28, 2025	29.85	29.35	29.35	29.94	29.23	7.19M
October 27, 2025	29.6	29.97	29.97	30.25	29.5	8.58M
October 24, 2025	29.92	29.66	29.66	29.96	29.6	6.3M
October 23, 2025	30	30.13	30.13	30.26	29.79	5.99M
October 22, 2025	30.36	30	30	30.69	29.88	7.47M
October 21, 2025	30.87	30.5	30.5	30.88	30.1	11.93M
October 20, 2025	29.5	30.5	30.5	30.5	29.26	15.38M
October 17, 2025	29.56	29.57	29.57	29.97	29.34	7.03M
October 16, 2025	29.75	29.64	29.64	29.86	29.36	4.71M
October 15, 2025	29.88	29.86	29.86	29.91	29.51	6.37M
October 14, 2025	29.1	29.92	29.92	30.39	28.99	14.34M
October 13, 2025	28.55	29	29	29.11	28.55	5.99M
October 10, 2025	29.1	29.53	29.53	29.79	28.9	10.7M
October 09, 2025	28.28	29.14	29.14	29.25	28.28	8.59M
September 30, 2025	27.87	28.08	28.08	28.08	27.84	2.93M
September 29, 2025	27.95	27.89	27.89	28.05	27.71	4.21M
September 26, 2025	28	27.93	27.93	28.13	27.86	3.95M
September 25, 2025	28.6	28.08	28.08	28.6	28	6.71M
September 24, 2025	28.57	28.6	28.6	28.99	28.37	4.32M
September 23, 2025	28.71	28.55	28.55	28.74	28.26	3.16M
September 22, 2025	29	28.74	28.74	29	28.63	3.21M
September 19, 2025	28.95	29.05	29.05	29.14	28.7	4.48M
September 18, 2025	29.19	28.77	28.77	29.19	28.59	5.17M
September 17, 2025	28.86	29.21	29.21	29.38	28.85	4.39M
September 16, 2025	28.97	28.88	28.88	29.04	28.71	3.91M
September 15, 2025	29.19	28.95	28.95	29.28	28.88	4.46M
September 12, 2025	29.42	29.18	29.18	29.45	29.12	5.42M
September 11, 2025	29.5	29.45	29.45	29.52	29.15	4.19M
September 10, 2025	29.41	29.51	29.51	29.69	29.39	3.76M
September 09, 2025	29.87	29.49	29.49	30.1	29.32	4.96M
September 08, 2025	29.23	29.86	29.86	30	29.23	6.68M
September 05, 2025	28.98	29.22	29.22	29.25	28.85	3.33M
September 04, 2025	29.06	28.85	28.85	29.14	28.62	4.92M

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