Xinjiang Torch Gas Co., Ltd. Class A 603080
SSE · China · Utilities
CNY 19.95+0.39 (+1.99%)
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 19.95 | +1.99% | CNY 19.69 | CNY 20.05 | CNY 19.55 | 1.68M |
| 2026-09-29 | CNY 19.56 | -0.31% | CNY 19.61 | CNY 19.86 | CNY 19.50 | 602.70K |
| 2026-09-28 | CNY 19.62 | -0.91% | CNY 19.85 | CNY 19.94 | CNY 19.50 | 1.10M |
| 2026-09-24 | CNY 19.80 | -0.50% | CNY 19.85 | CNY 20.03 | CNY 19.77 | 1.09M |
| 2026-09-23 | CNY 19.90 | -0.45% | CNY 19.99 | CNY 20.06 | CNY 19.68 | 1.31M |
| 2026-09-22 | CNY 19.99 | +1.58% | CNY 19.80 | CNY 20.03 | CNY 19.48 | 1.57M |
| 2026-09-21 | CNY 19.68 | +1.03% | CNY 19.48 | CNY 19.79 | CNY 19.40 | 960.90K |
| 2026-09-18 | CNY 19.48 | +1.19% | CNY 19.25 | CNY 19.61 | CNY 19.24 | 1.39M |
| 2026-09-17 | CNY 19.25 | -1.89% | CNY 19.35 | CNY 19.57 | CNY 19.03 | 1.37M |
| 2026-09-16 | CNY 19.62 | +2.83% | CNY 19.10 | CNY 19.66 | CNY 19.08 | 1.60M |
| 2026-09-15 | CNY 19.08 | -2.85% | CNY 19.65 | CNY 19.65 | CNY 19.03 | 1.59M |
| 2026-09-14 | CNY 19.64 | -0.91% | CNY 20.10 | CNY 20.28 | CNY 19.51 | 1.60M |
| 2026-09-11 | CNY 19.82 | -2.36% | CNY 20.20 | CNY 20.33 | CNY 19.69 | 2.45M |
| 2026-09-10 | CNY 20.30 | -0.29% | CNY 20.32 | CNY 20.88 | CNY 20.23 | 2.58M |
| 2026-09-09 | CNY 20.36 | -0.49% | CNY 20.50 | CNY 20.50 | CNY 20.21 | 1.01M |
| 2026-09-08 | CNY 20.46 | +0.84% | CNY 20.29 | CNY 20.48 | CNY 20.18 | 1.48M |
| 2026-09-07 | CNY 20.29 | -1.36% | CNY 20.70 | CNY 20.72 | CNY 20.20 | 1.41M |
| 2026-09-04 | CNY 20.57 | 0.00% | CNY 20.68 | CNY 20.95 | CNY 20.42 | 2.13M |
| 2026-09-03 | CNY 20.57 | +0.34% | CNY 20.44 | CNY 20.76 | CNY 20.32 | 2.51M |
| 2026-09-02 | CNY 20.50 | -0.15% | CNY 20.60 | CNY 20.80 | CNY 20.37 | 2.48M |
| 2026-09-01 | CNY 20.53 | +0.98% | CNY 20.25 | CNY 21.19 | CNY 20.25 | 3.67M |
| 2026-08-31 | CNY 20.33 | +2.78% | CNY 19.61 | CNY 20.48 | CNY 19.61 | 3.10M |
| 2026-08-28 | CNY 19.78 | +0.66% | CNY 19.64 | CNY 19.84 | CNY 19.52 | 1.30M |
| 2026-08-27 | CNY 19.65 | +0.15% | CNY 19.66 | CNY 19.70 | CNY 19.28 | 1.42M |
| 2026-08-26 | CNY 19.62 | +0.20% | CNY 19.41 | CNY 19.72 | CNY 19.41 | 1.37M |
| 2026-08-25 | CNY 19.58 | -0.31% | CNY 19.56 | CNY 19.78 | CNY 19.40 | 1.61M |
| 2026-08-24 | CNY 19.64 | +1.29% | CNY 19.29 | CNY 19.75 | CNY 19.07 | 2.64M |
| 2026-08-21 | CNY 19.39 | +0.21% | CNY 19.31 | CNY 19.59 | CNY 19.20 | 1.59M |
| 2026-08-20 | CNY 19.35 | -1.12% | CNY 19.50 | CNY 19.95 | CNY 19.18 | 1.82M |
| 2026-08-19 | CNY 19.57 | -1.31% | CNY 19.64 | CNY 19.97 | CNY 19.45 | 2.11M |
| 2026-08-18 | CNY 19.83 | +1.95% | CNY 19.48 | CNY 20.03 | CNY 19.38 | 2.64M |
| 2026-08-17 | CNY 19.45 | +4.63% | CNY 18.72 | CNY 19.46 | CNY 18.60 | 3.08M |
| 2026-08-14 | CNY 18.59 | -0.91% | CNY 18.62 | CNY 18.80 | CNY 18.50 | 979.03K |
| 2026-08-13 | CNY 18.76 | -0.90% | CNY 18.98 | CNY 18.98 | CNY 18.71 | 1.48M |
| 2026-08-12 | CNY 18.93 | -0.11% | CNY 19.11 | CNY 19.11 | CNY 18.81 | 934.80K |
| 2026-08-11 | CNY 18.95 | -1.10% | CNY 19.40 | CNY 19.40 | CNY 18.90 | 1.15M |
| 2026-08-10 | CNY 19.16 | +1.48% | CNY 18.84 | CNY 19.23 | CNY 18.80 | 1.29M |
| 2026-08-07 | CNY 18.88 | -0.11% | CNY 18.94 | CNY 19.01 | CNY 18.62 | 1.05M |
| 2026-08-06 | CNY 18.90 | +0.85% | CNY 18.59 | CNY 18.99 | CNY 18.55 | 1.38M |
| 2026-08-05 | CNY 18.74 | +1.24% | CNY 18.66 | CNY 18.76 | CNY 18.51 | 1.45M |
| 2026-08-04 | CNY 18.51 | -0.54% | CNY 18.61 | CNY 18.78 | CNY 18.40 | 1.45M |
| 2026-08-03 | CNY 18.61 | +2.59% | CNY 18.14 | CNY 18.61 | CNY 18.11 | 1.54M |
| 2026-07-31 | CNY 18.14 | +2.02% | CNY 17.82 | CNY 18.26 | CNY 17.82 | 1.62M |
| 2026-07-30 | CNY 17.78 | -2.04% | CNY 18.10 | CNY 18.28 | CNY 17.72 | 1.53M |
| 2026-07-29 | CNY 18.15 | +1.40% | CNY 17.90 | CNY 18.34 | CNY 17.90 | 1.28M |
| 2026-07-28 | CNY 17.90 | +0.11% | CNY 17.75 | CNY 18.05 | CNY 17.75 | 868.30K |
| 2026-07-27 | CNY 17.88 | +1.02% | CNY 17.72 | CNY 17.94 | CNY 17.45 | 1.16M |
| 2026-07-24 | CNY 17.70 | -1.88% | CNY 18.00 | CNY 18.12 | CNY 17.69 | 1.09M |
| 2026-07-23 | CNY 18.04 | +1.92% | CNY 17.65 | CNY 18.05 | CNY 17.52 | 1.36M |
| 2026-07-22 | CNY 17.70 | -1.12% | CNY 17.80 | CNY 17.94 | CNY 17.51 | 1.41M |
| 2026-07-21 | CNY 17.90 | -1.97% | CNY 18.27 | CNY 18.36 | CNY 17.31 | 2.56M |
| 2026-07-20 | CNY 18.26 | -1.93% | CNY 18.86 | CNY 19.15 | CNY 18.02 | 2.42M |
| 2026-07-17 | CNY 18.62 | -2.97% | CNY 19.29 | CNY 19.55 | CNY 18.37 | 2.02M |
| 2026-07-16 | CNY 19.19 | -1.13% | CNY 19.45 | CNY 19.53 | CNY 19.00 | 1.26M |
| 2026-07-15 | CNY 19.41 | +0.26% | CNY 19.40 | CNY 19.68 | CNY 19.24 | 1.20M |
| 2026-07-14 | CNY 19.36 | +1.10% | CNY 19.35 | CNY 19.52 | CNY 19.07 | 1.48M |
| 2026-07-13 | CNY 19.15 | -1.90% | CNY 19.68 | CNY 19.79 | CNY 19.06 | 1.49M |
| 2026-07-10 | CNY 19.52 | +0.51% | CNY 19.34 | CNY 19.65 | CNY 19.01 | 1.77M |
| 2026-07-09 | CNY 19.42 | -0.21% | CNY 19.50 | CNY 19.75 | CNY 19.32 | 1.45M |
| 2026-07-08 | CNY 19.46 | -0.15% | CNY 19.64 | CNY 19.86 | CNY 19.20 | 1.16M |
| 2026-07-07 | CNY 19.49 | -2.60% | CNY 20.03 | CNY 20.07 | CNY 19.25 | 1.57M |
| 2026-07-06 | CNY 20.01 | +0.76% | CNY 19.86 | CNY 20.36 | CNY 19.70 | 1.71M |
| 2026-07-03 | CNY 19.86 | +2.95% | CNY 19.29 | CNY 20.02 | CNY 19.29 | 1.96M |
| 2026-07-02 | CNY 19.29 | +0.47% | CNY 18.99 | CNY 19.76 | CNY 18.99 | 1.65M |
| 2026-07-01 | CNY 19.20 | +3.78% | CNY 18.50 | CNY 19.60 | CNY 18.40 | 2.24M |
| 2026-06-30 | CNY 18.50 | -0.75% | CNY 18.58 | CNY 18.70 | CNY 18.18 | 1.84M |
| 2026-06-29 | CNY 18.64 | -0.75% | CNY 18.78 | CNY 18.83 | CNY 18.03 | 2.21M |
| 2026-06-26 | CNY 18.78 | -3.25% | CNY 19.65 | CNY 19.65 | CNY 18.70 | 2.08M |
| 2026-06-25 | CNY 19.41 | -1.52% | CNY 19.53 | CNY 19.68 | CNY 19.03 | 1.82M |
| 2026-06-24 | CNY 19.71 | -2.81% | CNY 20.32 | CNY 20.32 | CNY 19.55 | 1.59M |
| 2026-06-23 | CNY 20.28 | -1.93% | CNY 20.48 | CNY 20.78 | CNY 20.23 | 2.29M |
| 2026-06-22 | CNY 20.68 | +7.09% | CNY 19.65 | CNY 21.15 | CNY 18.55 | 5.62M |
| 2026-06-18 | CNY 19.31 | -1.23% | CNY 19.45 | CNY 19.64 | CNY 19.16 | 1.79M |
| 2026-06-17 | CNY 19.55 | -2.69% | CNY 20.09 | CNY 20.11 | CNY 19.51 | 2.85M |
| 2026-06-16 | CNY 20.09 | -3.37% | CNY 20.81 | CNY 20.81 | CNY 20.00 | 2.42M |
| 2026-06-15 | CNY 20.79 | +0.24% | CNY 20.68 | CNY 20.95 | CNY 20.51 | 1.58M |
| 2026-06-12 | CNY 20.74 | +2.17% | CNY 20.28 | CNY 20.98 | CNY 19.97 | 2.53M |
| 2026-06-11 | CNY 20.30 | +0.89% | CNY 20.12 | CNY 20.53 | CNY 19.95 | 1.96M |
| 2026-06-10 | CNY 20.12 | -1.18% | CNY 20.19 | CNY 20.26 | CNY 19.66 | 2.45M |
| 2026-06-09 | CNY 20.36 | -3.05% | CNY 21.00 | CNY 21.20 | CNY 20.20 | 2.51M |
| 2026-06-08 | CNY 21.00 | +2.69% | CNY 19.81 | CNY 21.86 | CNY 19.81 | 5.11M |
| 2026-06-05 | CNY 20.45 | +1.29% | CNY 20.18 | CNY 20.73 | CNY 20.06 | 2.51M |
| 2026-06-04 | CNY 20.19 | -3.58% | CNY 20.80 | CNY 20.95 | CNY 19.91 | 3.66M |
| 2026-06-03 | CNY 20.94 | -4.64% | CNY 21.86 | CNY 21.86 | CNY 20.80 | 4.68M |
| 2026-06-02 | CNY 21.96 | -2.75% | CNY 22.65 | CNY 22.99 | CNY 21.88 | 3.37M |
| 2026-06-01 | CNY 22.58 | +1.53% | CNY 22.22 | CNY 22.88 | CNY 22.22 | 3.96M |
| 2026-05-29 | CNY 22.24 | -6.87% | CNY 23.55 | CNY 23.68 | CNY 22.20 | 4.82M |
| 2026-05-28 | CNY 23.88 | -1.53% | CNY 24.01 | CNY 24.26 | CNY 23.65 | 4.75M |
| 2026-05-27 | CNY 24.25 | +2.75% | CNY 23.37 | CNY 24.65 | CNY 23.30 | 8.23M |
| 2026-05-26 | CNY 23.60 | +3.42% | CNY 22.83 | CNY 23.74 | CNY 22.20 | 4.94M |