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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	20.17	21.12	21.12	21.34	19.99	17.97M
November 06, 2025	20.1	20.3	20.3	20.48	19.88	7.93M
November 05, 2025	19.98	20.03	20.03	20.18	19.8	5.52M
November 04, 2025	20.55	20.15	20.15	20.69	20.06	5.96M
November 03, 2025	20.18	20.56	20.56	20.56	20.03	7.15M
October 31, 2025	20.15	20.28	20.28	20.45	19.9	7.71M
October 30, 2025	20.65	20.4	20.4	21.02	20.35	8.86M
October 29, 2025	20.75	20.62	20.62	21.03	20.39	8.87M
October 28, 2025	20.2	20.66	20.66	20.69	20.1	9.04M
October 27, 2025	20.67	20.36	20.36	21.12	20.31	12.15M
October 24, 2025	20.08	20.16	20.16	20.26	19.93	6.43M
October 23, 2025	20	19.9	19.9	20.06	19.56	7.1M
October 22, 2025	20.26	20.08	20.08	20.32	19.93	5.77M
October 21, 2025	20.38	20.34	20.34	20.67	20.13	8.44M
October 20, 2025	20.35	20.25	20.25	20.7	20.14	6.79M
October 17, 2025	20.65	20.1	20.1	20.81	19.9	9.88M
October 16, 2025	21.15	20.67	20.67	21.16	20.48	10.29M
October 15, 2025	21.1	21.16	21.16	21.33	20.57	13.69M
October 14, 2025	22.03	21.1	21.1	22.15	20.99	18.74M
October 13, 2025	19.98	21.73	21.73	21.83	19.98	25.3M
October 10, 2025	21.12	20.82	20.82	21.15	20.4	19.55M
October 09, 2025	20.66	21.38	21.38	22.65	20.11	32.68M
September 30, 2025	19.68	19.76	19.76	19.87	19.5	11.09M
September 29, 2025	19.45	19.61	19.61	19.84	19.31	9.31M
September 26, 2025	19.73	19.54	19.54	20.05	19.46	11.79M
September 25, 2025	19.58	19.75	19.75	20.02	19.51	17.91M
September 24, 2025	19	19.71	19.71	20.07	18.91	27.54M
September 23, 2025	18.69	19.05	19.05	19.1	17.89	16.59M
September 22, 2025	18.82	18.67	18.67	18.87	18.48	6.78M
September 19, 2025	18.37	18.73	18.73	18.99	18.29	13.1M
September 18, 2025	18.53	18.28	18.28	18.85	18.15	9.56M
September 17, 2025	18.31	18.56	18.56	18.62	18.21	6.34M
September 16, 2025	18.37	18.36	18.36	18.41	18.12	4.95M
September 15, 2025	18.78	18.31	18.31	18.81	18.29	6.73M
September 12, 2025	18.52	18.68	18.68	18.73	18.4	8.71M
September 11, 2025	17.99	18.53	18.53	18.53	17.86	8.65M
September 10, 2025	18.25	18.03	18.03	18.35	17.99	6.23M
September 09, 2025	18.45	18.18	18.18	18.55	18.09	5.59M
September 08, 2025	18.45	18.55	18.55	18.57	18.23	5.81M
September 05, 2025	17.98	18.45	18.45	18.45	17.92	7.43M
September 04, 2025	18.32	17.9	17.9	18.44	17.69	8.38M
September 03, 2025	18.6	18.27	18.27	18.7	18.2	6.77M
September 02, 2025	18.96	18.5	18.5	19.02	18.35	9.19M
September 01, 2025	18.79	19.02	19.02	19.08	18.76	8.41M
August 29, 2025	18.96	18.8	18.8	19.15	18.69	8.47M
August 28, 2025	18.5	19.04	19.04	19.04	18.36	12.62M
August 27, 2025	18.98	18.6	18.6	19.15	18.6	11.62M
August 26, 2025	19.16	18.98	18.98	19.16	18.92	9.82M
August 25, 2025	19.31	19.19	19.19	19.48	18.97	18.63M
August 22, 2025	19.09	19.44	19.44	19.47	18.91	14.68M
August 21, 2025	19.28	19.09	19.09	19.28	18.95	9.51M
August 20, 2025	19.4	19.22	19.22	19.45	18.87	11.77M
August 19, 2025	19.18	18.95	18.95	19.18	18.83	8.8M
August 18, 2025	19.33	19.17	19.17	19.36	18.97	14.5M
August 15, 2025	18.52	19.06	19.06	19.14	18.51	14.08M
August 14, 2025	19.22	18.61	18.61	19.39	18.58	19.19M
August 13, 2025	18.39	19.49	19.49	19.55	18.31	32.3M
August 12, 2025	18.22	18.22	18.22	18.4	18.04	11M
August 11, 2025	17.9	18.22	18.22	18.33	17.9	9.09M
August 08, 2025	18.1	17.95	17.95	18.1	17.86	4.88M

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