Suzhou Jinhong Gas Co.,Ltd. - 688106.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	22.3	21.91	21.91	22.32	21.9	5.97M
February 12, 2026	22.18	22.34	22.34	22.49	21.95	4.93M
February 11, 2026	22.29	22.09	22.09	22.55	22.05	4.95M
February 10, 2026	22.5	22.22	22.22	22.58	22.1	6.53M
February 09, 2026	21.74	22.42	22.42	22.66	21.74	10.18M
February 06, 2026	21.29	21.44	21.44	21.83	21.29	5.03M
February 05, 2026	21.95	21.59	21.59	22.02	21.37	6.67M
February 04, 2026	22.05	22.03	22.03	22.23	21.86	6.67M
February 03, 2026	21.75	22.17	22.17	22.2	21.75	8.33M
February 02, 2026	22.38	21.51	21.51	22.52	21.51	8.97M
January 30, 2026	22.57	22.43	22.43	22.87	21.73	10.82M
January 29, 2026	23.33	22.73	22.73	23.53	22.64	10.01M
January 28, 2026	23.47	23.3	23.3	23.58	23.06	8.65M
January 27, 2026	22.98	23.53	23.53	23.76	22.57	12.19M
January 26, 2026	24.31	23.19	23.19	24.42	23.03	14.72M
January 23, 2026	23.6	24.18	24.18	24.42	23.41	15.37M
January 22, 2026	24.18	23.57	23.57	24.29	23.43	14.13M
January 21, 2026	24.11	23.87	23.87	24.6	23.68	19.34M
January 20, 2026	25.11	24.29	24.29	25.2	23.83	24.2M
January 19, 2026	23.35	25.52	25.52	27	23.01	42.79M
January 16, 2026	23.14	23.29	23.29	23.43	22.6	17.19M
January 15, 2026	22.25	22.88	22.88	22.92	22	18.11M
January 14, 2026	22.5	22.25	22.25	23.14	21.96	20M
January 13, 2026	23.76	22.4	22.4	23.89	22.3	20.38M
January 12, 2026	23.9	23.7	23.7	24	23.31	26.21M
January 09, 2026	23.4	24.09	24.09	24.54	23.4	37.82M
January 08, 2026	24.01	24.2	24.2	26.14	24.01	58.76M
January 07, 2026	21.05	21.78	21.78	22.09	21.05	22.62M
January 06, 2026	20.27	20.86	20.86	21.25	20.27	13.75M
January 05, 2026	19.72	20.29	20.29	20.38	19.72	8.31M
December 31, 2025	19.63	19.59	19.59	19.77	19.47	4.15M
December 30, 2025	19.7	19.5	19.5	19.78	19.49	5.51M
December 29, 2025	19.88	19.7	19.7	19.99	19.61	6.76M
December 26, 2025	20.23	20	20	20.23	19.86	6.71M
December 25, 2025	19.75	20.17	20.17	20.33	19.71	7.01M
December 24, 2025	19.97	19.84	19.84	19.99	19.65	5.51M
December 23, 2025	19.7	19.8	19.8	20.16	19.6	6.89M
December 22, 2025	19.58	19.62	19.62	19.87	19.47	7.51M
December 19, 2025	19.41	19.43	19.43	19.59	19.31	5.11M
December 18, 2025	19.11	19.2	19.2	19.54	19.03	4.99M
December 17, 2025	19.07	19.15	19.15	19.2	18.57	5.45M
December 16, 2025	19.3	19.16	19.16	19.3	18.92	5.29M
December 15, 2025	19.19	19.33	19.33	19.6	18.98	5.86M
December 12, 2025	18.72	19.21	19.21	19.38	18.72	7.41M
December 11, 2025	18.93	18.71	18.71	19	18.7	3.76M
December 10, 2025	18.7	18.95	18.95	19.04	18.65	3.91M
December 09, 2025	18.95	18.77	18.77	19.07	18.75	3.48M
December 08, 2025	18.9	18.95	18.95	19.07	18.85	3.77M
December 05, 2025	18.74	18.9	18.9	18.91	18.46	3.72M
December 04, 2025	18.71	18.61	18.61	18.72	18.27	4.76M
December 03, 2025	18.8	18.63	18.63	18.86	18.61	3.66M
December 02, 2025	19.15	18.81	18.81	19.15	18.78	3.85M
December 01, 2025	18.8	19.05	19.05	19.1	18.8	5.95M
November 28, 2025	18.65	18.72	18.72	18.76	18.55	3.51M
November 27, 2025	18.53	18.63	18.63	18.95	18.53	5.24M
November 26, 2025	18.68	18.53	18.53	18.85	18.52	5.46M
November 25, 2025	18.73	18.79	18.79	19.02	18.73	5.93M
November 24, 2025	18.8	18.68	18.68	18.93	18.39	6.12M
November 21, 2025	19.26	18.55	18.55	19.38	18.53	7.97M
November 20, 2025	19.88	19.38	19.38	20.05	19.32	6.32M

Suzhou Jinhong Gas Co.,Ltd. (688106.SS) SHH