Skip to main content
Xinjiang Torch Gas Co., Ltd (SHA:603080)
China flag China · Delayed Price · Currency is CNY
21.94
-0.09 (-0.41%)
Apr 29, 2026, 3:00 PM CST

Xinjiang Torch Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.8022.1821.7521.9421.94-0.41%2,473,100
Apr 28, 202621.6022.0321.5622.0322.031.61%3,069,500
Apr 27, 202621.4921.7021.1621.6821.680.37%2,199,200
Apr 24, 202621.7121.8921.4121.6021.60-1.01%1,773,432
Apr 23, 202621.7821.8421.4321.8221.820.83%2,152,100
Apr 22, 202621.6521.7321.5121.6421.64-0.41%1,516,400
Apr 21, 202621.5021.7321.3421.7321.731.02%1,879,100
Apr 20, 202621.3121.5621.1321.5121.511.27%2,351,900
Apr 17, 202621.3321.4021.1321.2421.24-0.65%1,578,000
Apr 16, 202621.2821.4421.2221.3821.380.56%1,523,300
Apr 15, 202621.4621.5621.2621.2621.26-0.93%1,622,100
Apr 14, 202621.4521.6621.2721.4621.46-1,745,900
Apr 13, 202621.6521.6521.2121.4621.460.75%1,819,400
Apr 10, 202621.2721.4521.1321.3021.301.04%1,417,700
Apr 9, 202621.4321.4521.0321.0821.08-1.63%1,501,300
Apr 8, 202621.1621.4621.1621.4321.431.47%1,938,000
Apr 7, 202620.4221.1320.4121.1221.122.47%1,806,399
Apr 3, 202621.6821.7020.4820.6120.61-4.32%2,375,800
Apr 2, 202621.8022.0921.4521.5421.54-1.01%1,700,100
Apr 1, 202621.6221.8421.5221.7621.761.40%1,560,100
Mar 31, 202621.9422.1121.4121.4621.46-2.32%1,936,000
Mar 30, 202622.3622.4921.8021.9721.97-0.81%1,859,700
Mar 27, 202621.6522.2021.5522.1522.151.65%1,841,800
Mar 26, 202622.0922.1021.7321.7921.79-1.40%1,899,000
Mar 25, 202621.9622.2021.8622.1022.100.05%2,306,000
Mar 24, 202621.4122.1821.2222.0922.094.05%3,168,300
Mar 23, 202622.5622.5621.2121.2321.23-6.64%3,880,500
Mar 20, 202622.6522.7722.0622.7422.74-1.39%5,481,400
Mar 19, 202622.7023.3822.5123.0623.063.08%7,102,500
Mar 18, 202622.4322.4622.0022.3722.370.04%2,557,300
Mar 17, 202622.6622.8922.3322.3622.36-1.67%2,509,800
Mar 16, 202623.1923.3022.5022.7422.74-1.64%3,554,200
Mar 13, 202623.5323.5923.0923.1223.12-1.99%3,786,400
Mar 12, 202623.5523.7923.3023.5923.590.94%5,037,100
Mar 11, 202623.5923.5923.0823.3723.37-0.89%5,944,800
Mar 10, 202623.3824.1023.3023.5823.58-2.12%8,050,100
Mar 9, 202625.3425.8424.0924.0924.09-1.31%8,479,200
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