Xinjiang Xintai Natural Gas Co., Ltd. Class A 603393
SSE · China · Utilities
CNY 24.48-0.04 (-0.16%)
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 24.48 | -0.16% | CNY 24.39 | CNY 24.68 | CNY 24.32 | 3.99M |
| 2026-09-29 | CNY 24.52 | -1.49% | CNY 24.76 | CNY 24.86 | CNY 24.30 | 3.88M |
| 2026-09-28 | CNY 24.89 | +0.48% | CNY 24.88 | CNY 25.05 | CNY 24.36 | 4.11M |
| 2026-09-24 | CNY 24.77 | -1.67% | CNY 25.22 | CNY 25.38 | CNY 24.63 | 5.25M |
| 2026-09-23 | CNY 25.19 | -1.52% | CNY 25.40 | CNY 25.58 | CNY 24.88 | 5.52M |
| 2026-09-22 | CNY 25.58 | -0.58% | CNY 25.49 | CNY 25.60 | CNY 25.10 | 4.29M |
| 2026-09-21 | CNY 25.73 | +2.59% | CNY 24.89 | CNY 25.91 | CNY 24.79 | 5.49M |
| 2026-09-18 | CNY 25.08 | +0.80% | CNY 24.67 | CNY 25.18 | CNY 24.50 | 4.32M |
| 2026-09-17 | CNY 24.88 | -2.70% | CNY 25.12 | CNY 25.34 | CNY 24.66 | 5.78M |
| 2026-09-16 | CNY 25.57 | -0.04% | CNY 25.53 | CNY 25.92 | CNY 25.17 | 5.25M |
| 2026-09-15 | CNY 25.58 | -3.14% | CNY 25.50 | CNY 25.88 | CNY 25.31 | 5.35M |
| 2026-09-14 | CNY 26.41 | +0.76% | CNY 26.47 | CNY 26.85 | CNY 25.92 | 6.17M |
| 2026-09-11 | CNY 26.21 | -3.82% | CNY 27.50 | CNY 27.80 | CNY 26.16 | 11.46M |
| 2026-09-10 | CNY 27.25 | +0.52% | CNY 27.70 | CNY 27.96 | CNY 26.93 | 11.77M |
| 2026-09-09 | CNY 27.11 | -1.06% | CNY 27.43 | CNY 27.50 | CNY 26.96 | 6.70M |
| 2026-09-08 | CNY 27.40 | +2.66% | CNY 26.68 | CNY 27.45 | CNY 26.50 | 7.97M |
| 2026-09-07 | CNY 26.69 | +0.30% | CNY 26.59 | CNY 26.80 | CNY 26.27 | 5.15M |
| 2026-09-04 | CNY 26.61 | +0.68% | CNY 26.43 | CNY 27.10 | CNY 26.26 | 6.10M |
| 2026-09-03 | CNY 26.43 | +1.65% | CNY 25.89 | CNY 27.17 | CNY 25.81 | 10.18M |
| 2026-09-02 | CNY 26.00 | -1.33% | CNY 26.88 | CNY 26.91 | CNY 25.94 | 10.36M |
| 2026-09-01 | CNY 26.35 | +0.34% | CNY 26.21 | CNY 26.88 | CNY 26.21 | 7.16M |
| 2026-08-31 | CNY 26.26 | +0.27% | CNY 26.19 | CNY 26.49 | CNY 26.00 | 6.32M |
| 2026-08-28 | CNY 26.19 | +0.77% | CNY 25.99 | CNY 26.38 | CNY 25.73 | 6.29M |
| 2026-08-27 | CNY 25.99 | +3.38% | CNY 25.23 | CNY 26.14 | CNY 25.01 | 9.81M |
| 2026-08-26 | CNY 25.14 | -0.48% | CNY 24.76 | CNY 25.23 | CNY 24.60 | 8.96M |
| 2026-08-25 | CNY 25.26 | +4.47% | CNY 24.25 | CNY 25.50 | CNY 24.23 | 13.95M |
| 2026-08-24 | CNY 24.18 | -0.78% | CNY 24.10 | CNY 24.46 | CNY 23.70 | 8.39M |
| 2026-08-21 | CNY 24.37 | +2.39% | CNY 23.94 | CNY 24.95 | CNY 23.86 | 12.68M |
| 2026-08-20 | CNY 23.80 | -1.82% | CNY 24.15 | CNY 24.64 | CNY 23.73 | 11.38M |
| 2026-08-19 | CNY 24.24 | +0.66% | CNY 24.12 | CNY 25.23 | CNY 23.86 | 18.83M |
| 2026-08-18 | CNY 24.08 | +1.43% | CNY 23.95 | CNY 24.78 | CNY 23.79 | 13.05M |
| 2026-08-17 | CNY 23.74 | -0.96% | CNY 23.99 | CNY 24.17 | CNY 23.48 | 6.73M |
| 2026-08-14 | CNY 23.97 | -1.76% | CNY 24.38 | CNY 24.46 | CNY 23.94 | 7.83M |
| 2026-08-13 | CNY 24.40 | -2.13% | CNY 24.83 | CNY 24.98 | CNY 24.19 | 10.14M |
| 2026-08-12 | CNY 24.93 | -4.34% | CNY 25.95 | CNY 26.00 | CNY 24.90 | 14.90M |
| 2026-08-11 | CNY 26.06 | -1.55% | CNY 26.87 | CNY 26.94 | CNY 25.95 | 12.86M |
| 2026-08-10 | CNY 26.47 | +3.80% | CNY 25.40 | CNY 26.55 | CNY 25.40 | 10.59M |
| 2026-08-07 | CNY 25.50 | -1.16% | CNY 25.99 | CNY 26.25 | CNY 25.13 | 13.41M |
| 2026-08-06 | CNY 25.80 | +1.57% | CNY 25.40 | CNY 25.96 | CNY 25.33 | 5.76M |
| 2026-08-05 | CNY 25.40 | -0.66% | CNY 25.41 | CNY 25.87 | CNY 25.16 | 10.77M |
| 2026-08-04 | CNY 25.57 | -2.59% | CNY 25.95 | CNY 26.41 | CNY 25.54 | 6.14M |
| 2026-08-03 | CNY 26.25 | +1.55% | CNY 25.81 | CNY 26.50 | CNY 25.60 | 4.99M |
| 2026-07-31 | CNY 25.85 | -1.90% | CNY 25.69 | CNY 26.38 | CNY 25.55 | 6.07M |
| 2026-07-30 | CNY 26.35 | +1.46% | CNY 26.15 | CNY 26.80 | CNY 26.00 | 9.02M |
| 2026-07-29 | CNY 25.97 | +5.57% | CNY 24.67 | CNY 26.18 | CNY 24.60 | 9.81M |
| 2026-07-28 | CNY 24.60 | -0.81% | CNY 24.56 | CNY 24.75 | CNY 24.19 | 5.52M |
| 2026-07-27 | CNY 24.80 | -1.51% | CNY 24.18 | CNY 25.08 | CNY 23.84 | 7.55M |
| 2026-07-24 | CNY 25.18 | -2.10% | CNY 26.00 | CNY 26.06 | CNY 25.11 | 8.81M |
| 2026-07-23 | CNY 25.72 | +1.86% | CNY 25.35 | CNY 25.84 | CNY 25.20 | 7.96M |
| 2026-07-22 | CNY 25.25 | +2.89% | CNY 24.65 | CNY 25.30 | CNY 24.46 | 10.42M |
| 2026-07-21 | CNY 24.54 | -3.27% | CNY 24.82 | CNY 24.95 | CNY 24.10 | 12.64M |
| 2026-07-20 | CNY 25.37 | +4.92% | CNY 24.75 | CNY 25.47 | CNY 24.46 | 15.07M |
| 2026-07-17 | CNY 24.18 | +1.34% | CNY 23.81 | CNY 25.32 | CNY 23.77 | 14.15M |
| 2026-07-16 | CNY 23.86 | +0.46% | CNY 23.75 | CNY 24.10 | CNY 23.31 | 7.80M |
| 2026-07-15 | CNY 23.75 | -1.78% | CNY 23.70 | CNY 24.36 | CNY 23.37 | 10.02M |
| 2026-07-14 | CNY 24.18 | +5.36% | CNY 23.15 | CNY 24.40 | CNY 23.15 | 18.36M |
| 2026-07-13 | CNY 22.95 | +3.15% | CNY 22.48 | CNY 23.05 | CNY 22.25 | 10.02M |
| 2026-07-10 | CNY 22.25 | +0.59% | CNY 21.75 | CNY 22.44 | CNY 21.40 | 6.05M |
| 2026-07-09 | CNY 22.12 | -0.81% | CNY 22.48 | CNY 22.93 | CNY 22.06 | 9.49M |
| 2026-07-08 | CNY 22.30 | +1.13% | CNY 22.40 | CNY 22.80 | CNY 22.02 | 6.34M |
| 2026-07-07 | CNY 22.05 | -3.50% | CNY 23.11 | CNY 23.11 | CNY 21.86 | 5.99M |
| 2026-07-06 | CNY 22.85 | +1.06% | CNY 22.63 | CNY 23.21 | CNY 22.33 | 6.53M |
| 2026-07-03 | CNY 22.61 | +0.94% | CNY 22.69 | CNY 23.15 | CNY 22.29 | 7.38M |
| 2026-07-02 | CNY 22.40 | -2.31% | CNY 23.09 | CNY 23.48 | CNY 22.39 | 10.95M |
| 2026-07-01 | CNY 22.93 | +7.10% | CNY 21.31 | CNY 23.55 | CNY 21.26 | 12.74M |
| 2026-06-30 | CNY 21.41 | -3.21% | CNY 22.08 | CNY 22.14 | CNY 21.30 | 9.37M |
| 2026-06-29 | CNY 22.12 | -1.21% | CNY 22.38 | CNY 22.66 | CNY 21.72 | 7.73M |
| 2026-06-26 | CNY 22.39 | -2.86% | CNY 23.09 | CNY 23.39 | CNY 22.35 | 8.03M |
| 2026-06-25 | CNY 23.05 | -5.07% | CNY 24.18 | CNY 24.19 | CNY 23.02 | 9.39M |
| 2026-06-24 | CNY 24.28 | -4.82% | CNY 25.50 | CNY 25.55 | CNY 24.05 | 12.78M |
| 2026-06-23 | CNY 25.51 | +3.20% | CNY 24.50 | CNY 25.73 | CNY 24.16 | 10.81M |
| 2026-06-22 | CNY 24.72 | -0.88% | CNY 25.06 | CNY 25.25 | CNY 23.98 | 8.22M |
| 2026-06-18 | CNY 24.94 | -2.92% | CNY 25.68 | CNY 25.93 | CNY 24.87 | 6.67M |
| 2026-06-17 | CNY 25.69 | -3.57% | CNY 26.39 | CNY 26.48 | CNY 25.52 | 8.15M |
| 2026-06-16 | CNY 26.64 | -5.67% | CNY 28.05 | CNY 28.19 | CNY 26.55 | 9.51M |
| 2026-06-15 | CNY 28.24 | +3.90% | CNY 26.80 | CNY 28.47 | CNY 26.67 | 12.04M |
| 2026-06-12 | CNY 27.18 | -3.14% | CNY 27.00 | CNY 27.88 | CNY 26.88 | 11.55M |
| 2026-06-11 | CNY 28.06 | +5.77% | CNY 26.70 | CNY 28.17 | CNY 26.36 | 20.34M |
| 2026-06-10 | CNY 26.53 | +4.61% | CNY 25.20 | CNY 26.87 | CNY 24.81 | 14.67M |
| 2026-06-09 | CNY 25.36 | -3.57% | CNY 26.03 | CNY 26.23 | CNY 24.72 | 13.90M |
| 2026-06-08 | CNY 26.30 | -1.68% | CNY 26.58 | CNY 27.20 | CNY 26.16 | 6.99M |
| 2026-06-05 | CNY 26.75 | -1.69% | CNY 27.14 | CNY 27.33 | CNY 26.67 | 6.49M |
| 2026-06-04 | CNY 27.21 | -1.91% | CNY 27.50 | CNY 27.99 | CNY 26.82 | 8.76M |
| 2026-06-03 | CNY 27.74 | +0.51% | CNY 27.75 | CNY 28.38 | CNY 26.92 | 10.69M |
| 2026-06-02 | CNY 27.60 | -0.72% | CNY 27.99 | CNY 28.05 | CNY 27.41 | 8.15M |
| 2026-06-01 | CNY 27.80 | +4.55% | CNY 26.79 | CNY 27.99 | CNY 26.40 | 14.12M |
| 2026-05-29 | CNY 26.59 | -1.48% | CNY 26.80 | CNY 27.10 | CNY 26.30 | 7.86M |
| 2026-05-28 | CNY 26.99 | -1.78% | CNY 27.54 | CNY 27.90 | CNY 26.91 | 6.95M |
| 2026-05-27 | CNY 27.48 | -3.88% | CNY 28.39 | CNY 28.48 | CNY 27.21 | 12.03M |
| 2026-05-26 | CNY 28.59 | +0.67% | CNY 28.40 | CNY 28.86 | CNY 27.88 | 8.62M |