Skip to main content
Xinjiang Torch Gas Co., Ltd (SHA:603080)
China flag China · Delayed Price · Currency is CNY
24.09
-0.32 (-1.31%)
At close: Mar 9, 2026

Xinjiang Torch Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.2024.5123.8724.4124.41-0.33%5,856,100
Mar 5, 202624.9825.1824.1524.4924.49-1.96%8,915,899
Mar 4, 202626.6026.6524.8124.9824.98-9.39%17,330,100
Mar 3, 202625.5327.5725.5127.5727.5710.02%25,140,000
Mar 2, 202625.2025.4024.7225.0625.061.29%5,862,500
Feb 27, 202624.5224.7524.3824.7424.741.06%2,589,000
Feb 26, 202624.2824.5224.0824.4824.480.99%2,157,502
Feb 25, 202624.4124.5624.1324.2424.24-0.74%2,377,200
Feb 24, 202623.6524.6623.5624.4224.424.31%4,640,300
Feb 13, 202623.7923.8323.4023.4123.41-1.64%1,571,700
Feb 12, 202623.8624.0723.5623.8023.80-0.13%1,598,000
Feb 11, 202623.9824.0723.7523.8323.83-0.29%1,436,900
Feb 10, 202623.9723.9723.7323.9023.90-0.29%1,381,799
Feb 9, 202624.0824.1423.8323.9723.97-0.29%1,974,599
Feb 6, 202623.4924.4823.3724.0424.042.65%3,409,500
Feb 5, 202623.5623.7523.3823.4223.42-1.18%1,486,000
Feb 4, 202623.6023.9123.4623.7023.700.77%2,186,900
Feb 3, 202623.5123.6123.1123.5223.520.73%2,335,600
Feb 2, 202624.4024.4023.3023.3523.35-4.42%4,127,600
Jan 30, 202624.3024.6023.7624.4324.430.04%3,422,300
Jan 29, 202624.6525.2024.3324.4224.42-1.57%5,058,500
Jan 28, 202624.6525.1724.4624.8124.810.08%3,458,003
Jan 27, 202624.9524.9524.2024.7924.79-0.52%3,172,700
Jan 26, 202625.2525.4624.7424.9224.92-0.72%4,040,200
Jan 23, 202625.6025.6824.9825.1025.10-1.76%5,930,773
Jan 22, 202625.0025.5624.9025.5525.552.90%7,877,716
Jan 21, 202624.4524.8324.3624.8324.831.02%3,261,600
Jan 20, 202624.8724.9724.3424.5824.580.24%3,259,810
Jan 19, 202623.9824.5523.9124.5224.522.12%3,773,200
Jan 16, 202624.3924.4323.8224.0124.01-1.52%4,217,400
Jan 15, 202623.8524.4323.7524.3824.381.67%4,679,800
Jan 14, 202624.1624.3523.6723.9823.98-0.62%4,920,942
Jan 13, 202624.7324.8424.1024.1324.13-2.31%5,580,300
Jan 12, 202625.1325.2224.6524.7024.70-1.67%5,861,700
Jan 9, 202624.4925.3924.4925.1225.122.61%6,709,560
Jan 8, 202624.4324.8824.3324.4824.480.20%3,708,900
Jan 7, 202625.0725.0724.3924.4324.43-2.59%5,670,945
Jan 6, 202624.5025.3224.4225.0825.081.17%8,627,210
Jan 5, 202623.6424.8123.5424.7924.794.95%12,487,700
Dec 31, 202524.0024.3823.5123.6223.62-1.95%8,636,701
Dec 30, 202522.7925.2022.4124.0924.095.15%13,515,101
Dec 29, 202522.7723.0622.4022.9122.910.26%3,224,500
Dec 26, 202523.4323.4322.7922.8522.85-2.43%4,652,300
Dec 25, 202523.7923.8123.3623.4223.42-0.64%3,670,300
Dec 24, 202523.3023.7123.0323.5723.57-2.36%5,987,160
Dec 23, 202522.8125.0022.5524.1424.145.83%11,247,218
Dec 22, 202522.9023.0322.6222.8122.810.35%1,863,400
Dec 19, 202522.4222.8522.3622.7322.731.38%1,711,100
Dec 18, 202522.5922.8622.4222.4222.42-0.40%2,178,700
Dec 17, 202522.2022.5821.8422.5122.510.90%3,330,200
Dec 16, 202523.7823.7822.1222.3122.31-6.46%5,155,457
Dec 15, 202523.8724.1023.4523.8523.85-0.08%2,217,300
Dec 12, 202523.5024.5023.5023.8723.870.89%4,702,958
Dec 11, 202523.6824.0523.3023.6623.66-0.08%3,700,200
Dec 10, 202523.3023.8823.0523.6823.680.81%3,844,200
Dec 9, 202523.3024.5023.3023.4923.490.38%5,446,100
Dec 8, 202524.0024.9723.0823.4023.40-1.18%6,925,400
Dec 5, 202523.3523.9022.7023.6823.682.29%4,439,800
Dec 4, 202522.9923.8022.9923.1523.150.78%3,370,900
Dec 3, 202522.8923.1222.7022.9722.970.39%1,973,860
Dec 2, 202523.2823.2822.8022.8822.88-1.34%1,724,355
Dec 1, 202523.2023.3822.8823.1923.19-0.09%2,729,300
Nov 28, 202521.7423.4821.7423.2123.216.08%6,573,900
Nov 27, 202521.7121.9921.6321.8821.880.88%1,854,200
Nov 26, 202522.0322.4821.6121.6921.69-1.09%2,818,900
Nov 25, 202521.4622.0021.3821.9321.932.43%2,697,000
Nov 24, 202521.3421.6121.1021.4121.410.33%2,402,600
Nov 21, 202522.2722.3521.2821.3421.34-3.92%4,113,800
Nov 20, 202522.6522.7922.0222.2122.21-1.68%3,690,489
Nov 19, 202523.7323.8122.3622.5922.59-5.28%6,230,600
Nov 18, 202524.4224.4223.5023.8523.85-2.49%4,687,200
Nov 17, 202524.5524.5923.9324.4624.46-0.33%4,993,457
Nov 14, 202523.7824.6823.7024.5424.543.07%9,087,397
Nov 13, 202523.6723.8523.0123.8123.810.59%4,042,200
Nov 12, 202523.9324.2923.5123.6723.67-0.46%3,542,600
Nov 11, 202523.9924.3523.7123.7823.78-0.88%4,110,306
Nov 10, 202524.3124.7023.7523.9923.99-2.28%5,338,700
Nov 7, 202524.3825.4024.2024.5524.551.32%7,342,419
Nov 6, 202523.8224.4023.7924.2324.231.13%5,096,100
Nov 5, 202523.8224.0723.6623.9623.96-4,554,403
Nov 4, 202524.1924.3023.8123.9623.96-0.75%4,691,300
Nov 3, 202523.5224.1823.5224.1424.142.59%6,880,000
Oct 31, 202523.2923.7523.2123.5323.530.86%3,405,550
Oct 30, 202523.7723.8323.3023.3323.33-1.85%4,259,906
Oct 29, 202523.5223.7823.2323.7723.770.55%5,342,300
Oct 28, 202523.8024.0523.4723.6423.64-1.09%5,568,100
Oct 27, 202524.0624.2123.8123.9023.900.38%5,508,200
Oct 24, 202523.9524.1023.7023.8123.81-0.58%5,370,200
Oct 23, 202524.2924.5023.5623.9523.95-1.60%6,798,500
Oct 22, 202524.3125.2024.2024.3424.34-0.86%7,106,100
Oct 21, 202525.0025.0124.1824.5524.55-0.49%7,005,573
Oct 20, 202524.1524.8824.0924.6724.671.56%9,031,854
Oct 17, 202524.9726.0024.1724.2924.29-3.69%12,598,400
Oct 16, 202526.5026.8025.1325.2225.22-6.59%12,264,100
Oct 15, 202526.6027.5826.0127.0027.000.52%14,065,700
Oct 14, 202525.3327.2925.0226.8626.866.25%16,346,600
Oct 13, 202524.5025.5524.3125.2825.28-2.81%10,076,590
Oct 10, 202524.9527.5924.6526.0126.012.81%16,185,200
Oct 9, 202524.0225.9823.7525.3025.305.64%13,985,450
Sep 30, 202524.0524.3023.8423.9523.95-2.17%8,923,909