Xinjiang Hongtong Natural Gas Co., Ltd. - 605169.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	13.68	14.12	14.12	14.68	13.67	12.06M
January 13, 2026	13.7	13.71	13.71	13.83	13.54	4.19M
January 12, 2026	13.66	13.68	13.68	13.69	13.54	3.36M
January 09, 2026	13.6	13.66	13.66	13.71	13.55	3.44M
January 08, 2026	13.44	13.63	13.63	13.65	13.36	3.73M
January 07, 2026	13.38	13.4	13.4	13.52	13.3	2.66M
January 06, 2026	13.56	13.43	13.43	13.56	13.38	3.29M
January 05, 2026	13.27	13.41	13.41	13.42	13.19	3.25M
December 31, 2025	13.25	13.18	13.18	13.31	13.16	2.08M
December 30, 2025	13.17	13.28	13.28	13.56	13.13	3.36M
December 29, 2025	13.37	13.25	13.25	13.39	13.19	2.22M
December 26, 2025	13.5	13.25	13.25	13.51	13.24	4.14M
December 25, 2025	13.64	13.51	13.51	13.95	13.5	6.63M
December 24, 2025	13.37	13.39	13.39	13.41	13.22	1.46M
December 23, 2025	13.39	13.31	13.31	13.53	13.22	2.01M
December 22, 2025	13.33	13.39	13.39	13.44	13.33	1.65M
December 19, 2025	13.1	13.32	13.32	13.32	13.08	2.05M
December 18, 2025	12.94	13.16	13.16	13.27	12.94	2.05M
December 17, 2025	13.19	13.04	13.04	13.19	12.85	2.62M
December 16, 2025	13.39	13.11	13.11	13.47	13.11	2.15M
December 15, 2025	13.27	13.42	13.42	13.48	13.23	2.04M
December 12, 2025	13.25	13.26	13.26	13.48	13.22	1.92M
December 11, 2025	13.53	13.3	13.3	13.53	13.25	2.08M
December 10, 2025	13.42	13.44	13.44	13.52	13.34	1.48M
December 09, 2025	13.53	13.42	13.42	13.7	13.4	2.24M
December 08, 2025	13.5	13.54	13.54	13.64	13.5	2.12M
December 05, 2025	13.37	13.5	13.5	13.51	13.25	2.5M
December 04, 2025	13.58	13.45	13.45	13.63	13.32	2.81M
December 03, 2025	13.64	13.58	13.58	13.7	13.49	2.44M
December 02, 2025	13.85	13.64	13.64	13.89	13.57	2.25M
December 01, 2025	13.77	13.84	13.84	13.95	13.77	2.08M
November 28, 2025	13.75	13.83	13.83	13.86	13.6	2.07M
November 27, 2025	13.65	13.68	13.68	13.83	13.61	2.11M
November 26, 2025	13.86	13.64	13.64	13.92	13.61	2.15M
November 25, 2025	13.68	13.77	13.77	13.89	13.6	2.52M
November 24, 2025	13.6	13.63	13.63	13.77	13.45	2.58M
November 21, 2025	13.98	13.57	13.57	14.16	13.48	4.56M
November 20, 2025	14.25	14.1	14.1	14.31	13.95	4.18M
November 19, 2025	14.81	14.26	14.26	14.81	14.2	5.52M
November 18, 2025	14.95	14.81	14.81	15.13	14.6	4.72M
November 17, 2025	15.1	14.95	14.95	15.28	14.9	6.64M
November 14, 2025	14.53	15.3	15.3	15.52	14.5	12.75M
November 13, 2025	14.6	14.52	14.52	14.63	14.28	4.23M
November 12, 2025	15.1	14.53	14.53	15.17	14.43	8.01M
November 11, 2025	14.99	15.11	15.11	15.3	14.9	4.08M
November 10, 2025	15.4	14.99	14.99	15.45	14.97	6.71M
November 07, 2025	15.58	15.43	15.43	16.17	15.37	7.09M
November 06, 2025	15.63	15.63	15.63	15.78	15.46	4.53M
November 05, 2025	15.33	15.72	15.72	15.85	15.32	4.87M
November 04, 2025	15.87	15.61	15.61	15.99	15.47	4.89M
November 03, 2025	15.3	15.74	15.74	15.96	15.3	7.57M
October 31, 2025	15.22	15.34	15.34	15.58	15	7.58M
October 30, 2025	15.9	15.81	15.81	16.08	15.8	6.32M
October 29, 2025	15.8	15.98	15.98	16.06	15.7	6.5M
October 28, 2025	16	15.91	15.91	16.2	15.9	6.38M
October 27, 2025	16	16.16	16.16	16.31	15.8	8.25M
October 24, 2025	16.11	16	16	16.42	15.89	11.25M
October 23, 2025	16.8	16.4	16.4	17.09	16.34	10.55M
October 22, 2025	17.13	16.94	16.94	17.44	16.8	12.05M
October 21, 2025	17.97	17.29	17.29	17.97	16.75	20.76M

Xinjiang Hongtong Natural Gas Co., Ltd. (605169.SS) SHH