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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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