Jinhong Gas Co. Ltd. Class A 688106
SSE · China · Process Industries
CNY 24.65-0.60 (-2.38%)
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 24.65 | -2.38% | CNY 25.50 | CNY 25.52 | CNY 24.59 | 9.61M |
| 2026-09-29 | CNY 25.25 | -0.63% | CNY 25.39 | CNY 25.52 | CNY 24.97 | 7.93M |
| 2026-09-28 | CNY 25.41 | -5.26% | CNY 26.90 | CNY 26.90 | CNY 25.21 | 12.04M |
| 2026-09-24 | CNY 26.82 | -0.74% | CNY 26.97 | CNY 27.43 | CNY 26.78 | 10.64M |
| 2026-09-23 | CNY 27.02 | -0.44% | CNY 27.14 | CNY 27.50 | CNY 26.84 | 10.42M |
| 2026-09-22 | CNY 27.14 | -0.95% | CNY 27.59 | CNY 27.98 | CNY 26.99 | 14.75M |
| 2026-09-21 | CNY 27.40 | -1.62% | CNY 27.87 | CNY 28.08 | CNY 27.24 | 15.77M |
| 2026-09-18 | CNY 27.85 | +4.74% | CNY 27.01 | CNY 27.89 | CNY 26.62 | 25.35M |
| 2026-09-17 | CNY 26.59 | -0.97% | CNY 26.66 | CNY 27.10 | CNY 26.25 | 15.77M |
| 2026-09-16 | CNY 26.85 | +3.43% | CNY 25.95 | CNY 27.02 | CNY 25.74 | 16.98M |
| 2026-09-15 | CNY 25.96 | +1.49% | CNY 25.50 | CNY 26.29 | CNY 25.40 | 13.10M |
| 2026-09-14 | CNY 25.58 | -0.81% | CNY 25.30 | CNY 26.05 | CNY 25.00 | 13.94M |
| 2026-09-11 | CNY 25.79 | -2.09% | CNY 26.05 | CNY 26.59 | CNY 24.87 | 20.45M |
| 2026-09-10 | CNY 26.34 | +2.57% | CNY 25.45 | CNY 26.70 | CNY 25.11 | 20.81M |
| 2026-09-09 | CNY 25.68 | -1.31% | CNY 26.30 | CNY 26.62 | CNY 25.50 | 20.12M |
| 2026-09-08 | CNY 26.02 | -0.27% | CNY 27.65 | CNY 27.95 | CNY 25.80 | 26.42M |
| 2026-09-07 | CNY 26.09 | +1.72% | CNY 26.00 | CNY 26.48 | CNY 25.70 | 12.82M |
| 2026-09-04 | CNY 25.65 | -2.40% | CNY 26.57 | CNY 27.00 | CNY 25.47 | 15.33M |
| 2026-09-03 | CNY 26.28 | +1.12% | CNY 26.44 | CNY 26.51 | CNY 25.86 | 11.97M |
| 2026-09-02 | CNY 25.99 | -2.48% | CNY 26.33 | CNY 26.41 | CNY 25.90 | 11.26M |
| 2026-09-01 | CNY 26.65 | -4.86% | CNY 27.98 | CNY 27.98 | CNY 26.50 | 18.34M |
| 2026-08-31 | CNY 28.01 | +0.83% | CNY 27.31 | CNY 28.20 | CNY 26.83 | 15.96M |
| 2026-08-28 | CNY 27.78 | -1.56% | CNY 28.22 | CNY 28.86 | CNY 27.70 | 16.94M |
| 2026-08-27 | CNY 28.22 | +3.60% | CNY 27.33 | CNY 28.37 | CNY 27.02 | 19.80M |
| 2026-08-26 | CNY 27.24 | +1.38% | CNY 26.87 | CNY 27.61 | CNY 26.40 | 15.16M |
| 2026-08-25 | CNY 26.87 | -0.52% | CNY 26.80 | CNY 27.13 | CNY 26.01 | 13.35M |
| 2026-08-24 | CNY 27.01 | -3.29% | CNY 27.60 | CNY 27.90 | CNY 26.40 | 16.47M |
| 2026-08-21 | CNY 27.93 | +2.08% | CNY 27.36 | CNY 28.90 | CNY 27.12 | 19.37M |
| 2026-08-20 | CNY 27.36 | -2.15% | CNY 28.39 | CNY 28.39 | CNY 27.16 | 18.44M |
| 2026-08-19 | CNY 27.96 | -6.77% | CNY 28.87 | CNY 29.77 | CNY 27.72 | 24.98M |
| 2026-08-18 | CNY 29.99 | -2.38% | CNY 30.73 | CNY 30.95 | CNY 29.60 | 25.18M |
| 2026-08-17 | CNY 30.72 | +3.50% | CNY 29.81 | CNY 30.74 | CNY 29.39 | 28.21M |
| 2026-08-14 | CNY 29.68 | +1.89% | CNY 29.70 | CNY 30.45 | CNY 29.20 | 22.82M |
| 2026-08-13 | CNY 29.13 | -2.64% | CNY 30.22 | CNY 30.60 | CNY 29.03 | 22.09M |
| 2026-08-12 | CNY 29.92 | +0.10% | CNY 30.00 | CNY 30.23 | CNY 29.53 | 17.39M |
| 2026-08-11 | CNY 29.89 | -0.99% | CNY 29.90 | CNY 30.56 | CNY 29.55 | 19.07M |
| 2026-08-10 | CNY 30.19 | -0.66% | CNY 31.15 | CNY 31.31 | CNY 29.51 | 25.29M |
| 2026-08-07 | CNY 30.39 | +1.47% | CNY 29.89 | CNY 30.48 | CNY 29.31 | 33.39M |
| 2026-08-06 | CNY 29.95 | +5.27% | CNY 28.00 | CNY 30.77 | CNY 27.82 | 40.61M |
| 2026-08-05 | CNY 28.45 | +7.04% | CNY 26.50 | CNY 28.86 | CNY 26.40 | 29.04M |
| 2026-08-04 | CNY 26.58 | +4.60% | CNY 25.60 | CNY 26.86 | CNY 25.38 | 20.43M |
| 2026-08-03 | CNY 25.41 | -2.16% | CNY 25.60 | CNY 26.14 | CNY 25.06 | 19.37M |
| 2026-07-31 | CNY 25.97 | +1.52% | CNY 27.31 | CNY 28.38 | CNY 25.94 | 31.13M |
| 2026-07-30 | CNY 25.58 | -9.13% | CNY 28.15 | CNY 28.15 | CNY 25.58 | 30.90M |
| 2026-07-29 | CNY 28.15 | +0.18% | CNY 28.08 | CNY 28.56 | CNY 26.72 | 32.90M |
| 2026-07-28 | CNY 28.10 | -7.20% | CNY 29.72 | CNY 30.38 | CNY 27.87 | 29.83M |
| 2026-07-27 | CNY 30.28 | +0.60% | CNY 29.53 | CNY 31.05 | CNY 28.77 | 33.37M |
| 2026-07-24 | CNY 30.10 | +1.21% | CNY 29.00 | CNY 31.32 | CNY 28.82 | 34.88M |
| 2026-07-23 | CNY 29.74 | +0.98% | CNY 29.46 | CNY 30.45 | CNY 28.73 | 28.20M |
| 2026-07-22 | CNY 29.45 | -4.20% | CNY 29.56 | CNY 30.98 | CNY 29.21 | 36.99M |
| 2026-07-21 | CNY 30.74 | +7.97% | CNY 28.79 | CNY 30.85 | CNY 25.83 | 51.00M |
| 2026-07-20 | CNY 28.47 | -13.73% | CNY 34.00 | CNY 34.00 | CNY 27.50 | 61.47M |
| 2026-07-17 | CNY 33.00 | -6.06% | CNY 34.00 | CNY 36.95 | CNY 32.81 | 50.57M |
| 2026-07-16 | CNY 35.13 | -7.26% | CNY 34.88 | CNY 37.83 | CNY 34.80 | 47.17M |
| 2026-07-15 | CNY 37.88 | -6.03% | CNY 40.80 | CNY 42.35 | CNY 37.21 | 52.13M |
| 2026-07-14 | CNY 40.31 | +7.55% | CNY 37.20 | CNY 40.97 | CNY 35.50 | 71.30M |
| 2026-07-13 | CNY 37.48 | +8.99% | CNY 37.23 | CNY 39.67 | CNY 36.12 | 72.41M |
| 2026-07-10 | CNY 34.39 | -9.62% | CNY 38.00 | CNY 38.99 | CNY 34.39 | 63.90M |
| 2026-07-09 | CNY 38.05 | +5.40% | CNY 36.20 | CNY 38.22 | CNY 34.85 | 56.45M |
| 2026-07-08 | CNY 36.10 | -2.64% | CNY 37.80 | CNY 39.28 | CNY 36.08 | 60.33M |
| 2026-07-07 | CNY 37.08 | +0.52% | CNY 36.10 | CNY 37.48 | CNY 35.89 | 48.64M |
| 2026-07-06 | CNY 36.89 | -7.78% | CNY 40.07 | CNY 40.67 | CNY 36.30 | 64.65M |
| 2026-07-03 | CNY 40.00 | -16.21% | CNY 45.51 | CNY 47.30 | CNY 39.92 | 98.79M |
| 2026-07-02 | CNY 47.74 | -4.10% | CNY 48.77 | CNY 51.91 | CNY 45.00 | 100.80M |
| 2026-07-01 | CNY 49.78 | +20.01% | CNY 44.99 | CNY 49.78 | CNY 44.84 | 54.67M |
| 2026-06-30 | CNY 41.48 | +5.90% | CNY 40.00 | CNY 42.50 | CNY 38.23 | 68.50M |
| 2026-06-29 | CNY 39.17 | +13.54% | CNY 38.55 | CNY 39.74 | CNY 35.88 | 69.57M |
| 2026-06-26 | CNY 34.50 | -1.03% | CNY 34.51 | CNY 36.66 | CNY 34.27 | 50.87M |
| 2026-06-25 | CNY 34.86 | +4.28% | CNY 34.00 | CNY 35.60 | CNY 33.00 | 48.98M |
| 2026-06-24 | CNY 33.43 | -2.96% | CNY 32.70 | CNY 33.88 | CNY 31.01 | 52.28M |
| 2026-06-23 | CNY 34.45 | +5.00% | CNY 33.13 | CNY 35.23 | CNY 32.23 | 65.59M |
| 2026-06-22 | CNY 32.81 | +8.39% | CNY 31.00 | CNY 33.72 | CNY 30.97 | 59.54M |
| 2026-06-18 | CNY 30.27 | -2.89% | CNY 30.77 | CNY 30.97 | CNY 29.87 | 41.20M |
| 2026-06-17 | CNY 31.17 | +3.62% | CNY 29.20 | CNY 31.28 | CNY 29.10 | 42.28M |
| 2026-06-16 | CNY 30.08 | +3.90% | CNY 29.80 | CNY 30.92 | CNY 29.50 | 46.17M |
| 2026-06-15 | CNY 28.95 | +2.77% | CNY 27.79 | CNY 29.29 | CNY 27.48 | 36.09M |
| 2026-06-12 | CNY 28.17 | -14.89% | CNY 31.88 | CNY 32.00 | CNY 28.11 | 67.65M |
| 2026-06-11 | CNY 33.10 | +11.64% | CNY 29.57 | CNY 34.79 | CNY 28.55 | 79.73M |
| 2026-06-10 | CNY 29.65 | +4.62% | CNY 28.00 | CNY 30.00 | CNY 27.81 | 50.86M |
| 2026-06-09 | CNY 28.34 | +7.76% | CNY 26.88 | CNY 28.72 | CNY 26.00 | 36.85M |
| 2026-06-08 | CNY 26.30 | -2.70% | CNY 25.40 | CNY 27.50 | CNY 25.30 | 25.23M |
| 2026-06-05 | CNY 27.03 | -4.28% | CNY 27.55 | CNY 28.20 | CNY 26.90 | 32.53M |
| 2026-06-04 | CNY 28.24 | +5.06% | CNY 26.40 | CNY 28.60 | CNY 26.32 | 44.34M |
| 2026-06-03 | CNY 26.88 | +5.58% | CNY 25.35 | CNY 27.27 | CNY 25.20 | 38.65M |
| 2026-06-02 | CNY 25.46 | +0.51% | CNY 25.90 | CNY 25.99 | CNY 25.06 | 20.77M |
| 2026-06-01 | CNY 25.33 | +0.68% | CNY 25.14 | CNY 26.07 | CNY 25.09 | 20.04M |
| 2026-05-29 | CNY 25.16 | -3.53% | CNY 26.27 | CNY 26.27 | CNY 24.89 | 28.83M |
| 2026-05-28 | CNY 26.08 | +0.04% | CNY 26.36 | CNY 26.56 | CNY 25.83 | 24.73M |
| 2026-05-27 | CNY 26.07 | -2.03% | CNY 26.51 | CNY 27.11 | CNY 25.71 | 29.74M |
| 2026-05-26 | CNY 26.61 | -1.59% | CNY 26.85 | CNY 26.95 | CNY 25.88 | 30.26M |