Xinjiang Hongtong Natural Gas Co. Ltd. Class A 605169
SSE · China · Distribution Services
CNY 13.21+0.11 (+0.84%)
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 13.21 | +0.84% | CNY 13.11 | CNY 13.33 | CNY 13.00 | 2.47M |
| 2026-09-29 | CNY 13.10 | -1.06% | CNY 13.10 | CNY 13.20 | CNY 12.98 | 3.31M |
| 2026-09-28 | CNY 13.24 | +1.92% | CNY 13.02 | CNY 13.28 | CNY 12.82 | 4.22M |
| 2026-09-24 | CNY 12.99 | +0.31% | CNY 12.94 | CNY 13.05 | CNY 12.81 | 2.29M |
| 2026-09-23 | CNY 12.95 | -0.38% | CNY 12.95 | CNY 12.98 | CNY 12.73 | 2.39M |
| 2026-09-22 | CNY 13.00 | -1.29% | CNY 13.19 | CNY 13.23 | CNY 12.76 | 3.62M |
| 2026-09-21 | CNY 13.17 | +2.89% | CNY 12.78 | CNY 13.35 | CNY 12.72 | 4.88M |
| 2026-09-18 | CNY 12.80 | +0.31% | CNY 12.74 | CNY 12.97 | CNY 12.57 | 2.81M |
| 2026-09-17 | CNY 12.76 | -0.93% | CNY 12.79 | CNY 12.91 | CNY 12.52 | 2.57M |
| 2026-09-16 | CNY 12.88 | +1.90% | CNY 12.77 | CNY 12.94 | CNY 12.60 | 3.37M |
| 2026-09-15 | CNY 12.64 | +0.32% | CNY 12.76 | CNY 12.79 | CNY 12.40 | 3.91M |
| 2026-09-14 | CNY 12.60 | +0.72% | CNY 12.59 | CNY 12.73 | CNY 12.46 | 3.39M |
| 2026-09-11 | CNY 12.51 | -2.11% | CNY 12.74 | CNY 12.89 | CNY 12.45 | 4.31M |
| 2026-09-10 | CNY 12.78 | -0.54% | CNY 12.74 | CNY 13.05 | CNY 12.71 | 3.96M |
| 2026-09-09 | CNY 12.85 | -1.38% | CNY 13.03 | CNY 13.09 | CNY 12.76 | 3.25M |
| 2026-09-08 | CNY 13.03 | +1.80% | CNY 12.81 | CNY 13.03 | CNY 12.70 | 3.86M |
| 2026-09-07 | CNY 12.80 | +1.43% | CNY 12.62 | CNY 12.84 | CNY 12.52 | 4.17M |
| 2026-09-04 | CNY 12.62 | +1.12% | CNY 12.70 | CNY 12.76 | CNY 12.34 | 4.86M |
| 2026-09-03 | CNY 12.48 | -1.81% | CNY 12.38 | CNY 13.07 | CNY 12.38 | 6.17M |
| 2026-09-02 | CNY 12.71 | +0.39% | CNY 12.94 | CNY 12.95 | CNY 12.56 | 7.33M |
| 2026-09-01 | CNY 12.66 | +2.68% | CNY 12.30 | CNY 12.69 | CNY 12.10 | 6.83M |
| 2026-08-31 | CNY 12.33 | +0.98% | CNY 12.05 | CNY 12.46 | CNY 12.05 | 7.82M |
| 2026-08-28 | CNY 12.21 | +1.75% | CNY 12.00 | CNY 12.27 | CNY 11.88 | 9.97M |
| 2026-08-27 | CNY 12.00 | -3.30% | CNY 12.29 | CNY 12.36 | CNY 11.71 | 13.67M |
| 2026-08-26 | CNY 12.41 | +10.02% | CNY 12.20 | CNY 12.41 | CNY 12.00 | 6.26M |
| 2026-08-25 | CNY 11.28 | +4.54% | CNY 10.73 | CNY 11.38 | CNY 10.71 | 5.81M |
| 2026-08-24 | CNY 10.79 | -2.53% | CNY 10.87 | CNY 11.21 | CNY 10.70 | 4.24M |
| 2026-08-21 | CNY 11.07 | +0.91% | CNY 10.98 | CNY 11.40 | CNY 10.89 | 5.66M |
| 2026-08-20 | CNY 10.97 | +1.86% | CNY 10.75 | CNY 11.49 | CNY 10.75 | 7.92M |
| 2026-08-19 | CNY 10.77 | -0.65% | CNY 10.63 | CNY 11.15 | CNY 10.63 | 7.75M |
| 2026-08-18 | CNY 10.84 | +6.07% | CNY 10.26 | CNY 10.90 | CNY 10.23 | 7.53M |
| 2026-08-17 | CNY 10.22 | +2.40% | CNY 10.07 | CNY 10.25 | CNY 9.91 | 2.68M |
| 2026-08-14 | CNY 9.98 | -0.20% | CNY 9.97 | CNY 10.10 | CNY 9.89 | 2.19M |
| 2026-08-13 | CNY 10.00 | -1.48% | CNY 10.19 | CNY 10.19 | CNY 9.97 | 2.83M |
| 2026-08-12 | CNY 10.15 | -0.98% | CNY 10.45 | CNY 10.45 | CNY 10.08 | 2.21M |
| 2026-08-11 | CNY 10.25 | +0.49% | CNY 10.22 | CNY 10.32 | CNY 10.09 | 2.12M |
| 2026-08-10 | CNY 10.20 | +2.51% | CNY 9.98 | CNY 10.21 | CNY 9.93 | 2.36M |
| 2026-08-07 | CNY 9.95 | -1.39% | CNY 10.08 | CNY 10.11 | CNY 9.86 | 2.11M |
| 2026-08-06 | CNY 10.09 | +0.60% | CNY 10.04 | CNY 10.14 | CNY 9.92 | 2.14M |
| 2026-08-05 | CNY 10.03 | -0.89% | CNY 10.15 | CNY 10.18 | CNY 9.92 | 2.50M |
| 2026-08-04 | CNY 10.12 | -0.30% | CNY 10.19 | CNY 10.33 | CNY 9.97 | 2.90M |
| 2026-08-03 | CNY 10.15 | +2.73% | CNY 9.82 | CNY 10.15 | CNY 9.82 | 3.26M |
| 2026-07-31 | CNY 9.88 | +1.02% | CNY 9.71 | CNY 9.94 | CNY 9.71 | 2.32M |
| 2026-07-30 | CNY 9.78 | -0.81% | CNY 9.76 | CNY 10.05 | CNY 9.70 | 2.83M |
| 2026-07-29 | CNY 9.86 | +1.96% | CNY 9.67 | CNY 9.95 | CNY 9.58 | 3.35M |
| 2026-07-28 | CNY 9.67 | +0.73% | CNY 9.57 | CNY 9.70 | CNY 9.52 | 2.07M |
| 2026-07-27 | CNY 9.60 | +0.10% | CNY 9.50 | CNY 9.68 | CNY 9.36 | 2.50M |
| 2026-07-24 | CNY 9.59 | -1.34% | CNY 9.58 | CNY 9.77 | CNY 9.49 | 2.38M |
| 2026-07-23 | CNY 9.72 | +4.97% | CNY 9.26 | CNY 9.73 | CNY 9.22 | 4.17M |
| 2026-07-22 | CNY 9.26 | -0.11% | CNY 9.19 | CNY 9.38 | CNY 9.14 | 2.74M |
| 2026-07-21 | CNY 9.27 | -2.73% | CNY 9.57 | CNY 9.57 | CNY 9.19 | 3.39M |
| 2026-07-20 | CNY 9.53 | +0.63% | CNY 9.46 | CNY 9.78 | CNY 9.42 | 3.63M |
| 2026-07-17 | CNY 9.47 | -1.15% | CNY 9.60 | CNY 9.80 | CNY 9.35 | 3.98M |
| 2026-07-16 | CNY 9.58 | +1.48% | CNY 9.40 | CNY 9.63 | CNY 9.27 | 2.68M |
| 2026-07-15 | CNY 9.44 | +0.85% | CNY 9.25 | CNY 9.49 | CNY 9.20 | 3.14M |
| 2026-07-14 | CNY 9.36 | +2.74% | CNY 9.15 | CNY 9.37 | CNY 9.11 | 3.42M |
| 2026-07-13 | CNY 9.11 | +0.44% | CNY 9.25 | CNY 9.45 | CNY 9.05 | 3.02M |
| 2026-07-10 | CNY 9.07 | +1.23% | CNY 8.96 | CNY 9.25 | CNY 8.76 | 2.29M |
| 2026-07-09 | CNY 8.96 | -1.86% | CNY 9.13 | CNY 9.26 | CNY 8.91 | 2.33M |
| 2026-07-08 | CNY 9.13 | +0.22% | CNY 9.03 | CNY 9.32 | CNY 9.03 | 1.75M |
| 2026-07-07 | CNY 9.11 | -3.50% | CNY 9.40 | CNY 9.44 | CNY 9.05 | 1.70M |
| 2026-07-06 | CNY 9.44 | -0.53% | CNY 9.42 | CNY 9.60 | CNY 9.38 | 2.16M |
| 2026-07-03 | CNY 9.49 | +3.49% | CNY 9.29 | CNY 9.55 | CNY 9.09 | 3.26M |
| 2026-07-02 | CNY 9.17 | +1.21% | CNY 9.06 | CNY 9.34 | CNY 9.00 | 2.49M |
| 2026-07-01 | CNY 9.06 | +1.91% | CNY 8.90 | CNY 9.16 | CNY 8.83 | 2.74M |
| 2026-06-30 | CNY 8.89 | -0.22% | CNY 8.90 | CNY 9.03 | CNY 8.78 | 1.95M |
| 2026-06-29 | CNY 8.91 | -0.34% | CNY 8.85 | CNY 9.06 | CNY 8.61 | 2.73M |
| 2026-06-26 | CNY 8.94 | -1.87% | CNY 9.18 | CNY 9.18 | CNY 8.79 | 3.35M |
| 2026-06-25 | CNY 9.11 | -1.62% | CNY 9.26 | CNY 9.26 | CNY 8.94 | 3.36M |
| 2026-06-24 | CNY 9.26 | -6.37% | CNY 9.69 | CNY 9.75 | CNY 9.21 | 3.30M |
| 2026-06-23 | CNY 9.89 | +1.85% | CNY 9.80 | CNY 10.00 | CNY 9.77 | 3.23M |
| 2026-06-22 | CNY 9.71 | +0.21% | CNY 9.69 | CNY 9.75 | CNY 9.33 | 3.20M |
| 2026-06-18 | CNY 9.69 | -1.42% | CNY 9.76 | CNY 9.86 | CNY 9.63 | 2.41M |
| 2026-06-17 | CNY 9.83 | -1.90% | CNY 9.95 | CNY 10.00 | CNY 9.80 | 2.72M |
| 2026-06-16 | CNY 10.02 | -0.40% | CNY 10.08 | CNY 10.14 | CNY 9.76 | 3.90M |
| 2026-06-15 | CNY 10.06 | -1.37% | CNY 10.25 | CNY 10.25 | CNY 9.97 | 5.76M |
| 2026-06-12 | CNY 10.20 | -2.49% | CNY 10.51 | CNY 10.54 | CNY 9.92 | 7.92M |
| 2026-06-11 | CNY 10.46 | -0.48% | CNY 10.60 | CNY 10.76 | CNY 10.21 | 3.76M |
| 2026-06-10 | CNY 10.51 | -2.23% | CNY 10.67 | CNY 10.75 | CNY 10.46 | 2.43M |
| 2026-06-09 | CNY 10.75 | -2.36% | CNY 11.02 | CNY 11.18 | CNY 10.65 | 1.91M |
| 2026-06-08 | CNY 11.01 | -0.99% | CNY 10.93 | CNY 11.23 | CNY 10.80 | 2.63M |
| 2026-06-05 | CNY 11.12 | +0.63% | CNY 11.07 | CNY 11.20 | CNY 10.78 | 2.46M |
| 2026-06-04 | CNY 11.05 | -2.64% | CNY 11.34 | CNY 11.49 | CNY 10.96 | 2.59M |
| 2026-06-03 | CNY 11.35 | -3.32% | CNY 11.88 | CNY 11.88 | CNY 11.21 | 3.66M |
| 2026-06-02 | CNY 11.74 | -1.26% | CNY 11.89 | CNY 11.99 | CNY 11.63 | 3.16M |
| 2026-06-01 | CNY 11.89 | +4.39% | CNY 11.35 | CNY 11.94 | CNY 11.26 | 3.60M |
| 2026-05-29 | CNY 11.39 | -2.48% | CNY 11.70 | CNY 11.70 | CNY 11.33 | 2.49M |
| 2026-05-28 | CNY 11.68 | -2.18% | CNY 11.94 | CNY 11.99 | CNY 11.40 | 3.18M |
| 2026-05-27 | CNY 11.94 | -2.13% | CNY 12.20 | CNY 12.24 | CNY 11.75 | 2.69M |
| 2026-05-26 | CNY 12.20 | -2.17% | CNY 12.30 | CNY 12.46 | CNY 11.98 | 3.38M |