Henan Lantian Gas Co., Ltd. Class A 605368
SSE · China · Utilities
CNY 6.68+0.05 (+0.75%)
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 6.68 | +0.75% | CNY 6.62 | CNY 6.69 | CNY 6.61 | 1.55M |
| 2026-09-29 | CNY 6.63 | -0.15% | CNY 6.64 | CNY 6.69 | CNY 6.60 | 2.09M |
| 2026-09-28 | CNY 6.64 | -0.30% | CNY 6.61 | CNY 6.67 | CNY 6.58 | 2.35M |
| 2026-09-24 | CNY 6.66 | -0.75% | CNY 6.67 | CNY 6.75 | CNY 6.63 |
| 2.11M |
| 2026-09-23 | CNY 6.71 | +0.30% | CNY 6.69 | CNY 6.77 | CNY 6.65 | 2.57M |
| 2026-09-22 | CNY 6.69 | -0.74% | CNY 6.70 | CNY 6.75 | CNY 6.65 | 2.83M |
| 2026-09-21 | CNY 6.74 | +1.35% | CNY 6.67 | CNY 6.75 | CNY 6.62 | 3.09M |
| 2026-09-18 | CNY 6.65 | -0.30% | CNY 6.69 | CNY 6.74 | CNY 6.64 | 3.34M |
| 2026-09-17 | CNY 6.67 | -0.74% | CNY 6.70 | CNY 6.70 | CNY 6.59 | 3.18M |
| 2026-09-16 | CNY 6.72 | +0.30% | CNY 6.74 | CNY 6.76 | CNY 6.68 | 2.89M |
| 2026-09-15 | CNY 6.70 | -1.90% | CNY 6.86 | CNY 6.86 | CNY 6.69 | 3.61M |
| 2026-09-14 | CNY 6.83 | -0.58% | CNY 6.92 | CNY 6.94 | CNY 6.82 | 2.91M |
| 2026-09-11 | CNY 6.87 | -1.15% | CNY 6.93 | CNY 6.95 | CNY 6.84 | 4.36M |
| 2026-09-10 | CNY 6.95 | -1.00% | CNY 7.02 | CNY 7.07 | CNY 6.94 | 4.67M |
| 2026-09-09 | CNY 7.02 | 0.00% | CNY 6.98 | CNY 7.04 | CNY 6.97 | 2.55M |
| 2026-09-08 | CNY 7.02 | +1.15% | CNY 6.96 | CNY 7.04 | CNY 6.89 | 4.22M |
| 2026-09-07 | CNY 6.94 | -0.57% | CNY 6.95 | CNY 6.99 | CNY 6.89 | 3.95M |
| 2026-09-04 | CNY 6.98 | +0.43% | CNY 6.98 | CNY 7.05 | CNY 6.95 | 3.71M |
| 2026-09-03 | CNY 6.95 | -1.97% | CNY 7.13 | CNY 7.13 | CNY 6.95 | 4.42M |
| 2026-09-02 | CNY 7.09 | +0.42% | CNY 7.06 | CNY 7.14 | CNY 6.97 | 6.54M |
| 2026-09-01 | CNY 7.06 | +1.73% | CNY 6.94 | CNY 7.11 | CNY 6.93 | 9.34M |
| 2026-08-31 | CNY 6.94 | +1.76% | CNY 6.88 | CNY 6.99 | CNY 6.83 | 8.01M |
| 2026-08-28 | CNY 6.82 | +1.19% | CNY 6.72 | CNY 6.84 | CNY 6.70 | 6.27M |
| 2026-08-27 | CNY 6.74 | -0.74% | CNY 6.80 | CNY 6.80 | CNY 6.66 | 4.48M |
| 2026-08-26 | CNY 6.79 | +0.89% | CNY 6.74 | CNY 6.84 | CNY 6.72 | 4.10M |
| 2026-08-25 | CNY 6.73 | 0.00% | CNY 6.74 | CNY 6.78 | CNY 6.71 | 3.50M |
| 2026-08-24 | CNY 6.73 | +0.60% | CNY 6.67 | CNY 6.74 | CNY 6.63 | 3.22M |
| 2026-08-21 | CNY 6.69 | -0.59% | CNY 6.72 | CNY 6.74 | CNY 6.63 | 3.13M |
| 2026-08-20 | CNY 6.73 | +1.20% | CNY 6.65 | CNY 6.73 | CNY 6.63 | 4.89M |
| 2026-08-19 | CNY 6.65 | -0.30% | CNY 6.65 | CNY 6.70 | CNY 6.63 | 3.40M |
| 2026-08-18 | CNY 6.67 | +1.37% | CNY 6.59 | CNY 6.69 | CNY 6.57 | 4.32M |
| 2026-08-17 | CNY 6.58 | 0.00% | CNY 6.57 | CNY 6.61 | CNY 6.47 | 2.70M |
| 2026-08-14 | CNY 6.58 | +0.46% | CNY 6.56 | CNY 6.60 | CNY 6.46 | 3.52M |
| 2026-08-13 | CNY 6.55 | -2.09% | CNY 6.69 | CNY 6.69 | CNY 6.55 | 5.71M |
| 2026-08-12 | CNY 6.69 | -1.47% | CNY 6.80 | CNY 6.80 | CNY 6.67 | 6.14M |
| 2026-08-11 | CNY 6.79 | +1.19% | CNY 6.75 | CNY 6.80 | CNY 6.68 | 4.80M |
| 2026-08-10 | CNY 6.71 | +1.36% | CNY 6.62 | CNY 6.76 | CNY 6.61 | 4.94M |
| 2026-08-07 | CNY 6.62 | -1.63% | CNY 6.71 | CNY 6.71 | CNY 6.62 | 3.85M |
| 2026-08-06 | CNY 6.73 | 0.00% | CNY 6.71 | CNY 6.75 | CNY 6.63 | 3.50M |
| 2026-08-05 | CNY 6.73 | -0.74% | CNY 6.83 | CNY 6.83 | CNY 6.71 | 4.39M |
| 2026-08-04 | CNY 6.78 | -1.31% | CNY 6.87 | CNY 6.89 | CNY 6.78 | 4.23M |
| 2026-08-03 | CNY 6.87 | +1.48% | CNY 6.75 | CNY 6.88 | CNY 6.72 | 5.42M |
| 2026-07-31 | CNY 6.77 | +0.59% | CNY 6.70 | CNY 6.80 | CNY 6.69 | 4.38M |
| 2026-07-30 | CNY 6.73 | 0.00% | CNY 6.73 | CNY 6.83 | CNY 6.68 | 5.45M |
| 2026-07-29 | CNY 6.73 | +1.51% | CNY 6.63 | CNY 6.79 | CNY 6.61 | 5.04M |
| 2026-07-28 | CNY 6.63 | +0.15% | CNY 6.61 | CNY 6.65 | CNY 6.54 | 3.05M |
| 2026-07-27 | CNY 6.62 | -0.30% | CNY 6.63 | CNY 6.66 | CNY 6.53 | 4.55M |
| 2026-07-24 | CNY 6.64 | -2.35% | CNY 6.76 | CNY 6.84 | CNY 6.64 | 4.20M |
| 2026-07-23 | CNY 6.80 | +1.95% | CNY 6.66 | CNY 6.80 | CNY 6.63 | 5.75M |
| 2026-07-22 | CNY 6.67 | +0.76% | CNY 6.65 | CNY 6.71 | CNY 6.56 | 7.28M |
| 2026-07-21 | CNY 6.62 | -2.36% | CNY 6.79 | CNY 6.84 | CNY 6.59 | 6.41M |
| 2026-07-20 | CNY 6.78 | +1.19% | CNY 6.68 | CNY 6.81 | CNY 6.67 | 6.65M |
| 2026-07-17 | CNY 6.70 | -0.30% | CNY 6.74 | CNY 6.88 | CNY 6.66 | 6.06M |
| 2026-07-16 | CNY 6.72 | -0.15% | CNY 6.75 | CNY 6.75 | CNY 6.63 | 2.74M |
| 2026-07-15 | CNY 6.73 | +1.20% | CNY 6.65 | CNY 6.79 | CNY 6.58 | 4.81M |
| 2026-07-14 | CNY 6.65 | +1.53% | CNY 6.62 | CNY 6.70 | CNY 6.52 | 5.41M |
| 2026-07-13 | CNY 6.55 | +1.71% | CNY 6.43 | CNY 6.75 | CNY 6.43 | 10.79M |
| 2026-07-10 | CNY 6.44 | +1.26% | CNY 6.36 | CNY 6.50 | CNY 6.30 | 4.53M |
| 2026-07-09 | CNY 6.36 | -0.93% | CNY 6.42 | CNY 6.48 | CNY 6.33 | 2.68M |
| 2026-07-08 | CNY 6.42 | +1.42% | CNY 6.30 | CNY 6.61 | CNY 6.27 | 4.50M |
| 2026-07-07 | CNY 6.33 | -2.47% | CNY 6.49 | CNY 6.49 | CNY 6.29 | 3.35M |
| 2026-07-06 | CNY 6.49 | +1.56% | CNY 6.40 | CNY 6.50 | CNY 6.33 | 3.80M |
| 2026-07-03 | CNY 6.39 | +1.91% | CNY 6.25 | CNY 6.41 | CNY 6.25 | 3.81M |
| 2026-07-02 | CNY 6.27 | +1.46% | CNY 6.18 | CNY 6.30 | CNY 6.17 | 4.96M |
| 2026-07-01 | CNY 6.18 | +1.31% | CNY 6.10 | CNY 6.21 | CNY 6.07 | 4.61M |
| 2026-06-30 | CNY 6.10 | -1.29% | CNY 6.18 | CNY 6.18 | CNY 6.03 | 2.86M |
| 2026-06-29 | CNY 6.18 | +0.49% | CNY 6.15 | CNY 6.20 | CNY 5.93 | 4.57M |
| 2026-06-26 | CNY 6.15 | -0.16% | CNY 6.17 | CNY 6.22 | CNY 6.10 | 4.45M |
| 2026-06-25 | CNY 6.16 | -2.99% | CNY 6.35 | CNY 6.35 | CNY 6.14 | 4.91M |
| 2026-06-24 | CNY 6.35 | -4.08% | CNY 6.62 | CNY 6.62 | CNY 6.35 | 3.82M |
| 2026-06-23 | CNY 6.62 | +0.76% | CNY 6.57 | CNY 6.71 | CNY 6.51 | 3.33M |
| 2026-06-22 | CNY 6.57 | -1.79% | CNY 6.66 | CNY 6.67 | CNY 6.31 | 7.51M |
| 2026-06-18 | CNY 6.69 | -4.02% | CNY 6.97 | CNY 6.97 | CNY 6.67 | 5.29M |
| 2026-06-17 | CNY 6.97 | -3.06% | CNY 7.16 | CNY 7.18 | CNY 6.93 | 3.66M |
| 2026-06-16 | CNY 7.19 | -1.64% | CNY 7.26 | CNY 7.28 | CNY 7.11 | 4.28M |
| 2026-06-15 | CNY 7.31 | +3.69% | CNY 7.03 | CNY 7.42 | CNY 7.03 | 10.57M |
| 2026-06-12 | CNY 7.05 | +0.43% | CNY 7.01 | CNY 7.16 | CNY 6.97 | 4.89M |
| 2026-06-11 | CNY 7.02 | +1.45% | CNY 6.89 | CNY 7.07 | CNY 6.88 | 4.27M |
| 2026-06-10 | CNY 6.92 | -0.14% | CNY 6.90 | CNY 6.95 | CNY 6.75 | 4.18M |
| 2026-06-09 | CNY 6.93 | -0.29% | CNY 6.92 | CNY 7.02 | CNY 6.85 | 3.54M |
| 2026-06-08 | CNY 6.95 | -1.84% | CNY 7.03 | CNY 7.08 | CNY 6.89 | 3.28M |
| 2026-06-05 | CNY 7.08 | +0.28% | CNY 7.04 | CNY 7.14 | CNY 7.01 | 2.69M |
| 2026-06-04 | CNY 7.06 | -1.26% | CNY 7.14 | CNY 7.22 | CNY 6.98 | 3.83M |
| 2026-06-03 | CNY 7.15 | 0.00% | CNY 7.14 | CNY 7.17 | CNY 7.02 | 4.49M |
| 2026-06-02 | CNY 7.15 | -0.97% | CNY 7.22 | CNY 7.22 | CNY 7.12 | 3.38M |
| 2026-06-01 | CNY 7.22 | +4.03% | CNY 6.98 | CNY 7.22 | CNY 6.95 | 5.97M |
| 2026-05-29 | CNY 6.94 | +1.17% | CNY 6.88 | CNY 6.99 | CNY 6.83 | 4.72M |
| 2026-05-28 | CNY 6.86 | -0.72% | CNY 6.86 | CNY 6.95 | CNY 6.82 | 3.91M |
| 2026-05-27 | CNY 6.91 | -2.81% | CNY 7.10 | CNY 7.10 | CNY 6.86 | 6.44M |
| 2026-05-26 | CNY 7.11 | -0.28% | CNY 7.13 | CNY 7.13 | CNY 7.06 | 3.65M |