Zhongman Petroleum and Natural Gas Group Corp., Ltd. - 603619.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21.75	21.6	21.6	22.05	21.3	9.14M
December 03, 2025	22.15	21.73	21.73	22.42	21.68	11.35M
December 02, 2025	22.49	22.24	22.24	22.8	22.08	11.99M
December 01, 2025	22.46	22.68	22.68	23.03	22.21	13.76M
November 28, 2025	22.65	22.46	22.46	23.07	22.13	14.45M
November 27, 2025	23.1	23.27	23.27	23.74	23.09	8.17M
November 26, 2025	22.88	23.15	23.15	23.55	22.61	13.37M
November 25, 2025	23.35	23.04	23.04	24.05	22.99	12.99M
November 24, 2025	23.34	23.04	23.04	23.68	22.26	20.67M
November 21, 2025	25.11	23.26	23.26	25.2	23.03	26.91M
November 20, 2025	25.58	25.42	25.42	26.12	25	17.49M
November 19, 2025	24.81	25.97	25.97	26.66	24.76	24.62M
November 18, 2025	23.88	24.93	24.93	25.45	23.81	20.46M
November 17, 2025	23.79	24.11	24.11	24.33	23.25	16.16M
November 14, 2025	22.28	23.78	23.78	24.41	22.28	23.86M
November 13, 2025	21.88	22.32	22.32	22.66	21.74	11.98M
November 12, 2025	22.1	22.53	22.53	22.84	22.02	16.88M
November 11, 2025	22.39	21.88	21.88	22.39	21.83	8.67M
November 10, 2025	22	22.22	22.22	22.56	21.81	14.69M
November 07, 2025	21.4	22.04	22.04	22.32	21.39	18.09M
November 06, 2025	21	21.5	21.5	21.68	20.94	11.7M
November 05, 2025	20.8	21.19	21.19	21.57	20.76	13.38M
November 04, 2025	21.47	21.09	21.09	21.57	20.9	11.81M
November 03, 2025	21.56	21.67	21.67	22.13	21.02	24.47M
October 31, 2025	19.69	20.95	20.95	21.36	19.69	31.87M
October 30, 2025	20.05	19.8	19.8	20.47	19.76	10.83M
October 29, 2025	19.78	20.1	20.1	20.17	19.58	9.53M
October 28, 2025	20.16	19.79	19.79	20.18	19.77	9.41M
October 27, 2025	19.86	20.21	20.21	20.35	19.71	12.47M
October 24, 2025	20.88	20.06	20.06	20.98	19.9	21.39M
October 23, 2025	20.86	20.78	20.78	20.88	20.25	23.61M
October 22, 2025	20.29	20.85	20.85	21.29	19.93	33.39M
October 21, 2025	19.96	20.18	20.18	20.35	19.89	19.06M
October 20, 2025	19.57	19.88	19.88	19.93	19.51	13.33M
October 17, 2025	19.67	19.7	19.7	20.14	19.6	15.48M
October 16, 2025	19.8	19.77	19.77	19.9	19.54	9.81M
October 15, 2025	19.94	19.88	19.88	20.28	19.73	14.2M
October 14, 2025	19.28	20.19	20.19	20.89	19.22	26.7M
October 13, 2025	19.2	19.27	19.27	19.28	19	14.86M
October 10, 2025	19.31	19.84	19.84	20.37	19.27	19.3M
October 09, 2025	19.21	19.52	19.52	19.6	19.09	15.56M
September 30, 2025	19.2	19.49	19.49	19.6	19.06	10.74M
September 29, 2025	19.19	19.61	19.61	19.64	18.8	11.58M
September 26, 2025	19.27	19.33	19.33	19.68	19.01	14.75M
September 25, 2025	18.98	18.88	18.88	19.08	18.8	6.55M
September 24, 2025	18.78	19.06	19.06	19.2	18.78	10.09M
September 23, 2025	18.82	18.57	18.57	18.82	18.37	6.5M
September 22, 2025	19	18.85	18.85	19	18.67	6.44M
September 19, 2025	19	19.06	19.06	19.09	18.89	5.33M
September 18, 2025	19.38	19	19	19.39	18.91	13.1M
September 17, 2025	19.67	19.58	19.58	19.9	19.53	10.33M
September 16, 2025	19.63	19.54	19.54	19.65	19.34	7.98M
September 15, 2025	19.4	19.74	19.74	19.83	19.3	14.22M
September 12, 2025	19.21	19.31	19.31	19.46	19.11	10.93M
September 11, 2025	19.75	19.59	19.59	19.76	19.27	20.32M
September 10, 2025	19.1	20.06	20.06	20.58	19.06	29.11M
September 09, 2025	19.04	18.94	18.94	19.05	18.75	6.85M
September 08, 2025	18.73	19.06	19.06	19.09	18.7	7.6M
September 05, 2025	18.7	18.87	18.87	18.88	18.68	6.19M
September 04, 2025	18.68	18.76	18.76	18.95	18.52	10.93M

Zhongman Petroleum and Natural Gas Group Corp., Ltd. (603619.SS) SHH