Xinjiang Guotong Pipeline Co., Ltd. Class A 002205
SZSE · China · Producer Manufacturing
CNY 12.16-0.60 (-4.70%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 12.16 | -4.70% | CNY 12.44 | CNY 13.68 | CNY 11.80 | 24.26M |
| 2026-09-29 | CNY 12.76 | +10.00% | CNY 10.86 | CNY 12.76 | CNY 10.84 | 25.60M |
| 2026-09-28 | CNY 11.60 | -9.23% | CNY 12.20 | CNY 12.84 | CNY 11.50 | 22.85M |
| 2026-09-24 | CNY 12.78 | +9.98% | CNY 11.33 | CNY 12.78 | CNY 10.83 | 17.49M |
| 2026-09-23 | CNY 11.62 | +6.90% | CNY 10.83 | CNY 11.96 | CNY 10.67 | 10.73M |
| 2026-09-22 | CNY 10.87 | +1.78% | CNY 10.70 | CNY 11.19 | CNY 10.54 | 4.09M |
| 2026-09-21 | CNY 10.68 | +3.19% | CNY 10.35 | CNY 10.78 | CNY 10.34 | 3.22M |
| 2026-09-18 | CNY 10.35 | -2.63% | CNY 10.68 | CNY 10.79 | CNY 10.35 | 3.06M |
| 2026-09-17 | CNY 10.63 | +1.14% | CNY 10.50 | CNY 10.68 | CNY 10.23 | 3.36M |
| 2026-09-16 | CNY 10.51 | +2.14% | CNY 10.25 | CNY 10.59 | CNY 10.08 | 3.46M |
| 2026-09-15 | CNY 10.29 | -5.77% | CNY 10.90 | CNY 10.93 | CNY 10.23 | 4.11M |
| 2026-09-14 | CNY 10.92 | +0.28% | CNY 10.84 | CNY 11.06 | CNY 10.75 | 3.17M |
| 2026-09-11 | CNY 10.89 | -2.85% | CNY 11.04 | CNY 11.23 | CNY 10.81 | 3.68M |
| 2026-09-10 | CNY 11.21 | -0.18% | CNY 11.17 | CNY 11.48 | CNY 10.91 | 4.01M |
| 2026-09-09 | CNY 11.23 | -0.09% | CNY 11.19 | CNY 11.35 | CNY 11.10 | 2.55M |
| 2026-09-08 | CNY 11.24 | +1.63% | CNY 11.03 | CNY 11.31 | CNY 10.95 | 3.10M |
| 2026-09-07 | CNY 11.06 | 0.00% | CNY 11.04 | CNY 11.15 | CNY 10.88 | 3.55M |
| 2026-09-04 | CNY 11.06 | +2.12% | CNY 10.91 | CNY 11.48 | CNY 10.81 | 5.66M |
| 2026-09-03 | CNY 10.83 | -1.72% | CNY 11.10 | CNY 11.16 | CNY 10.73 | 3.38M |
| 2026-09-02 | CNY 11.02 | 0.00% | CNY 10.95 | CNY 11.12 | CNY 10.76 | 3.19M |
| 2026-09-01 | CNY 11.02 | +0.36% | CNY 10.93 | CNY 11.11 | CNY 10.88 | 2.54M |
| 2026-08-31 | CNY 10.98 | +2.14% | CNY 10.64 | CNY 11.02 | CNY 10.64 | 2.75M |
| 2026-08-28 | CNY 10.75 | +0.94% | CNY 10.67 | CNY 10.79 | CNY 10.60 | 2.67M |
| 2026-08-27 | CNY 10.65 | -1.75% | CNY 10.73 | CNY 10.84 | CNY 10.62 | 2.80M |
| 2026-08-26 | CNY 10.84 | +0.09% | CNY 10.82 | CNY 10.93 | CNY 10.74 | 1.99M |
| 2026-08-25 | CNY 10.83 | +3.24% | CNY 10.34 | CNY 10.88 | CNY 10.34 | 2.39M |
| 2026-08-24 | CNY 10.49 | -1.59% | CNY 10.66 | CNY 10.75 | CNY 10.41 | 1.50M |
| 2026-08-21 | CNY 10.66 | +0.19% | CNY 10.56 | CNY 10.71 | CNY 10.36 | 1.88M |
| 2026-08-20 | CNY 10.64 | +0.76% | CNY 10.54 | CNY 10.74 | CNY 10.46 | 2.19M |
| 2026-08-19 | CNY 10.56 | -2.22% | CNY 10.83 | CNY 10.88 | CNY 10.50 | 3.33M |
| 2026-08-18 | CNY 10.80 | +0.75% | CNY 10.73 | CNY 10.83 | CNY 10.61 | 1.70M |
| 2026-08-17 | CNY 10.72 | +1.80% | CNY 10.54 | CNY 10.77 | CNY 10.45 | 2.19M |
| 2026-08-14 | CNY 10.53 | -0.85% | CNY 10.60 | CNY 10.72 | CNY 10.43 | 1.75M |
| 2026-08-13 | CNY 10.62 | -2.39% | CNY 10.88 | CNY 10.92 | CNY 10.58 | 1.99M |
| 2026-08-12 | CNY 10.88 | +0.55% | CNY 10.84 | CNY 10.90 | CNY 10.68 | 2.26M |
| 2026-08-11 | CNY 10.82 | +2.17% | CNY 10.54 | CNY 10.88 | CNY 10.47 | 3.38M |
| 2026-08-10 | CNY 10.59 | +2.92% | CNY 10.29 | CNY 10.66 | CNY 10.23 | 3.17M |
| 2026-08-07 | CNY 10.29 | -1.34% | CNY 10.43 | CNY 10.44 | CNY 10.08 | 2.48M |
| 2026-08-06 | CNY 10.43 | +1.76% | CNY 10.30 | CNY 10.45 | CNY 10.16 | 2.44M |
| 2026-08-05 | CNY 10.25 | +0.29% | CNY 10.30 | CNY 10.52 | CNY 10.11 | 2.36M |
| 2026-08-04 | CNY 10.22 | +0.10% | CNY 10.29 | CNY 10.39 | CNY 10.20 | 2.31M |
| 2026-08-03 | CNY 10.21 | +3.87% | CNY 10.04 | CNY 10.27 | CNY 9.85 | 2.67M |
| 2026-07-31 | CNY 9.83 | +2.72% | CNY 9.75 | CNY 9.85 | CNY 9.61 | 2.16M |
| 2026-07-30 | CNY 9.57 | -0.83% | CNY 9.65 | CNY 9.85 | CNY 9.45 | 2.32M |
| 2026-07-29 | CNY 9.65 | +1.69% | CNY 9.58 | CNY 9.75 | CNY 9.44 | 1.98M |
| 2026-07-28 | CNY 9.49 | +0.74% | CNY 9.55 | CNY 9.61 | CNY 9.33 | 1.92M |
| 2026-07-27 | CNY 9.42 | +3.18% | CNY 9.13 | CNY 9.48 | CNY 9.06 | 2.62M |
| 2026-07-24 | CNY 9.13 | -2.56% | CNY 9.27 | CNY 9.32 | CNY 8.99 | 2.18M |
| 2026-07-23 | CNY 9.37 | +4.93% | CNY 9.06 | CNY 9.40 | CNY 8.93 | 2.91M |
| 2026-07-22 | CNY 8.93 | -2.19% | CNY 9.05 | CNY 9.25 | CNY 8.90 | 2.52M |
| 2026-07-21 | CNY 9.13 | -1.40% | CNY 9.36 | CNY 9.36 | CNY 8.65 | 4.30M |
| 2026-07-20 | CNY 9.26 | -3.64% | CNY 9.61 | CNY 9.90 | CNY 9.12 | 3.11M |
| 2026-07-17 | CNY 9.61 | -3.51% | CNY 9.92 | CNY 10.22 | CNY 9.46 | 3.70M |
| 2026-07-16 | CNY 9.96 | -0.40% | CNY 9.83 | CNY 10.19 | CNY 9.80 | 2.60M |
| 2026-07-15 | CNY 10.00 | +0.81% | CNY 9.80 | CNY 10.10 | CNY 9.70 | 3.02M |
| 2026-07-14 | CNY 9.92 | +1.54% | CNY 9.73 | CNY 10.07 | CNY 9.52 | 3.79M |
| 2026-07-13 | CNY 9.77 | -5.24% | CNY 10.15 | CNY 10.32 | CNY 9.75 | 3.85M |
| 2026-07-10 | CNY 10.31 | +3.20% | CNY 9.96 | CNY 10.55 | CNY 9.83 | 5.14M |
| 2026-07-09 | CNY 9.99 | -3.01% | CNY 10.22 | CNY 10.24 | CNY 9.74 | 4.12M |
| 2026-07-08 | CNY 10.30 | -1.15% | CNY 10.43 | CNY 10.63 | CNY 10.11 | 4.88M |
| 2026-07-07 | CNY 10.42 | -5.44% | CNY 10.77 | CNY 10.99 | CNY 10.30 | 7.25M |
| 2026-07-06 | CNY 11.02 | +4.95% | CNY 10.60 | CNY 11.03 | CNY 10.46 | 5.61M |
| 2026-07-03 | CNY 10.50 | +3.35% | CNY 10.31 | CNY 10.68 | CNY 10.01 | 4.29M |
| 2026-07-02 | CNY 10.16 | -0.10% | CNY 10.17 | CNY 10.58 | CNY 10.09 | 3.61M |
| 2026-07-01 | CNY 10.17 | +0.79% | CNY 10.07 | CNY 10.43 | CNY 9.95 | 3.49M |
| 2026-06-30 | CNY 10.09 | -1.08% | CNY 10.25 | CNY 10.60 | CNY 10.00 | 2.83M |
| 2026-06-29 | CNY 10.20 | +0.20% | CNY 10.09 | CNY 10.27 | CNY 9.73 | 3.28M |
| 2026-06-26 | CNY 10.18 | -2.49% | CNY 10.31 | CNY 10.84 | CNY 10.16 | 2.55M |
| 2026-06-25 | CNY 10.44 | -3.51% | CNY 10.73 | CNY 10.89 | CNY 10.38 | 3.31M |
| 2026-06-24 | CNY 10.82 | -4.75% | CNY 11.36 | CNY 11.50 | CNY 10.79 | 3.15M |
| 2026-06-23 | CNY 11.36 | +2.07% | CNY 11.05 | CNY 11.76 | CNY 10.94 | 3.88M |
| 2026-06-22 | CNY 11.13 | +1.09% | CNY 11.01 | CNY 11.17 | CNY 10.50 | 3.57M |
| 2026-06-18 | CNY 11.01 | -0.90% | CNY 10.99 | CNY 11.13 | CNY 10.72 | 3.00M |
| 2026-06-17 | CNY 11.11 | -1.77% | CNY 11.31 | CNY 11.38 | CNY 11.02 | 2.93M |
| 2026-06-16 | CNY 11.31 | -0.79% | CNY 11.40 | CNY 11.45 | CNY 11.11 | 2.96M |
| 2026-06-15 | CNY 11.40 | -2.65% | CNY 11.76 | CNY 11.90 | CNY 11.35 | 3.69M |
| 2026-06-12 | CNY 11.71 | -0.09% | CNY 11.98 | CNY 12.04 | CNY 11.60 | 2.51M |
| 2026-06-11 | CNY 11.72 | -1.60% | CNY 11.78 | CNY 11.97 | CNY 11.49 | 1.91M |
| 2026-06-10 | CNY 11.91 | -2.78% | CNY 12.12 | CNY 12.33 | CNY 11.66 | 2.93M |
| 2026-06-09 | CNY 12.25 | +0.57% | CNY 12.20 | CNY 12.54 | CNY 12.03 | 2.54M |
| 2026-06-08 | CNY 12.18 | -2.09% | CNY 12.48 | CNY 12.68 | CNY 11.96 | 3.71M |
| 2026-06-05 | CNY 12.44 | +1.30% | CNY 12.25 | CNY 12.60 | CNY 12.08 | 2.33M |
| 2026-06-04 | CNY 12.28 | -1.76% | CNY 12.50 | CNY 12.50 | CNY 12.11 | 2.63M |
| 2026-06-03 | CNY 12.50 | -2.34% | CNY 12.79 | CNY 12.79 | CNY 12.37 | 3.16M |
| 2026-06-02 | CNY 12.80 | -2.81% | CNY 13.09 | CNY 13.29 | CNY 12.40 | 3.79M |
| 2026-06-01 | CNY 13.17 | +1.39% | CNY 12.89 | CNY 13.48 | CNY 12.51 | 3.83M |
| 2026-05-29 | CNY 12.99 | +0.70% | CNY 12.98 | CNY 13.98 | CNY 12.82 | 4.67M |
| 2026-05-28 | CNY 12.90 | +0.62% | CNY 12.86 | CNY 12.99 | CNY 12.51 | 2.65M |
| 2026-05-27 | CNY 12.82 | -3.83% | CNY 13.44 | CNY 13.44 | CNY 12.64 | 3.43M |
| 2026-05-26 | CNY 13.33 | -4.72% | CNY 14.00 | CNY 14.00 | CNY 13.20 | 3.57M |