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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	19.5	19.08	19.08	19.73	19.07	9.05M
September 02, 2025	19.56	19.37	19.37	19.94	19.05	12.68M
September 01, 2025	19.5	19.44	19.44	19.55	19.23	10.41M
August 29, 2025	19.2	19.57	19.57	19.89	19.07	17.44M
August 28, 2025	19.44	19.19	19.19	19.47	18.66	27.8M
August 27, 2025	20.7	20.03	20.03	20.7	20.01	15.16M
August 26, 2025	20.88	20.87	20.87	21.23	20.63	14.47M
August 25, 2025	20.4	20.79	20.79	20.92	20.26	18.12M
August 22, 2025	20.27	20.33	20.33	20.45	20.09	16.21M
August 21, 2025	19.76	20.45	20.45	20.5	19.61	25.77M
August 20, 2025	19.5	19.6	19.6	19.62	19.43	8.96M
August 19, 2025	19.5	19.5	19.5	19.58	19.39	8.29M
August 18, 2025	19.65	19.52	19.52	19.66	19.4	15.18M
August 15, 2025	19.4	19.77	19.77	19.79	19.39	12.84M
August 14, 2025	19.72	19.33	19.33	19.84	19.21	11.02M
August 13, 2025	19.6	19.79	19.79	19.8	19.53	12.77M
August 12, 2025	19.2	19.67	19.67	19.74	19.14	15.28M
August 11, 2025	19.07	19.2	19.2	19.25	18.88	10.5M
August 08, 2025	19.02	19.1	19.1	19.2	19	6.9M
August 07, 2025	19.24	19.12	19.12	19.32	19.09	8.97M
August 06, 2025	19.05	19.32	19.32	19.35	19	8.1M
August 05, 2025	19.02	19.09	19.09	19.23	18.96	8.45M
August 04, 2025	18.88	19.1	19.1	19.13	18.66	8.92M
August 01, 2025	19.35	19.22	19.22	19.52	19.14	10.27M
July 31, 2025	19.86	19.53	19.53	20.08	19.41	17.91M
July 30, 2025	19.7	19.76	19.76	19.97	19.58	22.26M
July 29, 2025	19.77	19.74	19.44	20.08	19.53	11.81M
July 28, 2025	19.87	19.66	19.66	19.87	19.48	10.3M
July 25, 2025	19.75	19.86	19.86	20.31	19.69	22.5M
July 24, 2025	19.43	19.75	19.75	19.77	19.29	13.29M
July 23, 2025	19.69	19.43	19.43	19.77	19.41	15.46M
July 22, 2025	19.42	19.47	19.47	19.55	19.27	10.11M
July 21, 2025	19.31	19.51	19.51	19.53	19.2	10.4M
July 18, 2025	19.29	19.37	19.37	19.41	19.18	10.88M
July 17, 2025	19.26	19.21	19.21	19.36	19.16	7.98M
July 16, 2025	19.19	19.26	19.26	19.91	19.14	13.18M
July 15, 2025	19.31	19.15	19.15	19.5	19.15	11.53M
July 14, 2025	19.5	19.6	19.6	19.78	19.5	12.03M
July 11, 2025	19.36	19.43	19.43	19.55	19.26	13.02M
July 10, 2025	19.59	19.56	19.56	19.71	19.51	9.51M
July 09, 2025	19.73	19.66	19.66	19.97	19.57	10.42M
July 08, 2025	19.62	19.75	19.75	19.81	19.51	12.39M
July 07, 2025	19.62	19.46	19.46	19.65	19.2	17.87M
July 04, 2025	19.88	20	20	20.06	19.76	14.31M
July 03, 2025	20.06	19.94	19.94	20.17	19.81	14.61M
July 02, 2025	20.08	19.85	19.85	20.2	19.79	18.37M
July 01, 2025	19.85	19.93	19.93	20.18	19.71	18.21M
June 30, 2025	19.32	20.07	20.07	20.2	19.32	34.24M
June 27, 2025	19.3	19.55	19.55	19.71	19.05	33.48M
June 26, 2025	19	19.76	19.76	20.18	19	55.63M
June 25, 2025	18.99	19.27	19.27	19.54	18.95	65.68M
June 24, 2025	20.59	20.59	20.59	20.59	20.59	11.27M
June 23, 2025	22.87	22.88	22.88	23.62	22.4	66.37M
June 20, 2025	22.45	21.99	21.99	23	21.65	57.36M
June 19, 2025	21.43	23.17	23.17	23.79	21.3	77.4M
June 18, 2025	21.9	21.63	21.63	22.19	21.01	59.17M
June 17, 2025	20.13	21.42	21.42	22.59	19.98	81.05M
June 16, 2025	21	21.46	21.46	22.5	20.8	100.33M

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