Skip to main content
Xinjiang Xintai Natural Gas Co., Ltd. (SHA:603393)
China flag China · Delayed Price · Currency is CNY
39.05
+1.17 (3.09%)
At close: Mar 9, 2026

SHA:603393 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202640.0041.6538.8539.0539.053.09%39,026,110
Mar 6, 202637.8538.8237.1637.8837.88-2.87%27,615,140
Mar 5, 202638.4340.1836.9239.0039.00-45,372,980
Mar 4, 202640.5941.4936.9039.0039.00-4.88%57,050,950
Mar 3, 202639.1841.2339.1841.0041.009.39%65,006,480
Mar 2, 202635.0037.4834.1837.4837.4810.01%49,626,770
Feb 27, 202632.0034.3532.0034.0734.075.87%14,437,600
Feb 26, 202631.4432.6031.4232.1832.181.71%10,985,150
Feb 25, 202631.3631.7831.0831.6431.640.16%10,102,340
Feb 24, 202630.0131.7629.8031.5931.597.30%15,257,050
Feb 13, 202629.9830.0329.4129.4429.44-2.19%4,461,900
Feb 12, 202629.8330.4929.6430.1030.100.97%8,892,246
Feb 11, 202628.8830.0828.8029.8129.813.51%10,540,170
Feb 10, 202629.0029.0328.7328.8028.80-0.45%5,171,892
Feb 9, 202629.3029.3028.8028.9328.93-0.52%5,585,424
Feb 6, 202628.5029.3328.3829.0829.080.66%6,427,106
Feb 5, 202629.3329.5328.8428.8928.89-2.10%5,666,987
Feb 4, 202628.9629.5428.7129.5129.512.93%10,912,600
Feb 3, 202629.0129.2128.3828.6728.67-0.80%10,886,330
Feb 2, 202629.9730.0028.8528.9028.90-5.62%15,008,574
Jan 30, 202631.4231.7630.2330.6230.62-3.47%13,947,280
Jan 29, 202631.5632.4430.9931.7231.721.24%22,924,650
Jan 28, 202630.3031.7829.8031.3331.334.57%24,824,435
Jan 27, 202630.4530.6529.7229.9629.96-1.61%14,057,810
Jan 26, 202629.9830.5729.6530.4530.453.47%17,730,380
Jan 23, 202629.9529.9529.1429.4329.43-1.74%11,858,260
Jan 22, 202628.7330.5928.7329.9529.956.21%25,467,970
Jan 21, 202628.5828.6328.1328.2028.20-0.74%5,818,907
Jan 20, 202628.5228.7928.1028.4128.410.89%6,400,070
Jan 19, 202627.9528.3827.9328.1628.161.29%6,005,840
Jan 16, 202628.2028.2127.7327.8027.80-1.42%3,438,440
Jan 15, 202628.0628.3027.9228.2028.20-0.28%3,645,000
Jan 14, 202628.0428.5027.8328.2828.281.54%8,917,068
Jan 13, 202627.9128.1127.7227.8527.85-0.14%4,598,236
Jan 12, 202627.9427.9727.6727.8927.89-0.39%4,550,225
Jan 9, 202627.7328.2327.6328.0028.001.19%6,203,664
Jan 8, 202627.2927.7127.2127.6727.671.39%5,309,840
Jan 7, 202627.3227.4527.2027.2927.29-0.62%3,360,280
Jan 6, 202627.1127.4927.0527.4627.461.25%5,319,148
Jan 5, 202626.6027.2326.6027.1227.121.99%5,853,810
Dec 31, 202527.0027.1426.5926.5926.59-1.37%3,898,328
Dec 30, 202526.8627.0426.7126.9626.960.26%2,707,910
Dec 29, 202527.0727.1326.8826.8926.89-0.41%2,724,623
Dec 26, 202527.2527.2526.9227.0027.00-0.92%2,946,652
Dec 25, 202526.9227.2826.9227.2527.251.23%3,637,723
Dec 24, 202526.7626.9526.7426.9226.920.82%2,186,168
Dec 23, 202526.9127.0026.6626.7026.70-0.96%2,247,377
Dec 22, 202526.9827.0826.8926.9626.96-0.33%1,849,146
Dec 19, 202526.7827.1026.7227.0527.051.01%2,473,239
Dec 18, 202526.6826.8426.6226.7826.780.07%1,950,600
Dec 17, 202526.3926.7926.2826.7626.761.29%2,561,091
Dec 16, 202526.6026.6826.2226.4226.42-1.01%3,636,137
Dec 15, 202526.8226.8526.6426.6926.69-0.37%2,969,654
Dec 12, 202526.8826.9926.7526.7926.79-0.33%3,207,400
Dec 11, 202527.1227.2326.8626.8826.88-0.88%3,225,856
Dec 10, 202527.0827.2026.6327.1227.120.07%5,650,201
Dec 9, 202527.4927.5027.0527.1027.10-1.20%4,181,900
Dec 8, 202527.4227.5527.3027.4327.430.04%4,000,428
Dec 5, 202527.6127.6927.1627.4227.42-0.80%5,090,770
Dec 4, 202527.2527.7727.2027.6427.641.73%6,956,811
Dec 3, 202527.1627.3027.0727.1727.17-0.15%3,345,400
Dec 2, 202527.4327.4327.1427.2127.21-0.84%3,228,500
Dec 1, 202527.4827.5827.3227.4427.440.18%2,929,400
Nov 28, 202527.2427.4227.1327.3927.390.55%3,010,930
Nov 27, 202527.2627.4127.1927.2427.240.11%2,796,975
Nov 26, 202527.3127.4227.2127.2127.21-0.33%3,024,543
Nov 25, 202527.2027.4527.1627.3027.300.40%4,948,161
Nov 24, 202527.8127.9827.0127.1927.19-2.23%7,788,641
Nov 21, 202528.4828.5827.8027.8127.81-2.93%6,898,141
Nov 20, 202528.6728.8728.5928.6528.650.10%4,218,559
Nov 19, 202528.7228.8328.4828.6228.62-0.42%4,591,153
Nov 18, 202528.9729.0628.5928.7428.74-1.20%5,390,500
Nov 17, 202529.7929.8528.9529.0929.09-2.32%6,642,920
Nov 14, 202529.7030.2529.6729.7829.780.13%9,250,086
Nov 13, 202529.7629.9529.4629.7429.74-0.67%5,643,159
Nov 12, 202530.1030.3529.7129.9429.94-0.03%6,405,193
Nov 11, 202529.9030.2229.7629.9529.950.40%5,934,974
Nov 10, 202529.7330.2329.5729.8329.830.34%6,359,840
Nov 7, 202529.8830.1429.5929.7329.73-0.40%5,709,522
Nov 6, 202529.0830.1028.9529.8529.852.82%10,247,660
Nov 5, 202528.6729.3528.5529.0329.030.90%6,117,700
Nov 4, 202528.8029.1428.6728.7728.77-0.21%5,070,167
Nov 3, 202528.6028.9628.5828.8328.831.30%6,842,213
Oct 31, 202528.3828.7428.3828.4628.460.25%6,696,860
Oct 30, 202529.1329.1528.3128.3928.39-4.02%12,919,200
Oct 29, 202529.2529.6429.2129.5829.580.78%5,725,930
Oct 28, 202529.8529.9429.2329.3529.35-2.07%7,194,100
Oct 27, 202529.6030.2529.5029.9729.971.05%8,584,289
Oct 24, 202529.9229.9629.6029.6629.66-1.56%6,300,426
Oct 23, 202530.0030.2629.7930.1330.130.43%5,989,095
Oct 22, 202530.3630.6929.8830.0030.00-1.64%7,467,930
Oct 21, 202530.8730.8830.1030.5030.50-11,931,460
Oct 20, 202529.5030.5029.2630.5030.503.15%15,381,490
Oct 17, 202529.5629.9729.3429.5729.57-0.24%7,032,526
Oct 16, 202529.7529.8629.3629.6429.64-0.74%4,712,920
Oct 15, 202529.8829.9129.5129.8629.86-0.20%6,373,495
Oct 14, 202529.1030.3928.9929.9229.923.17%14,336,740
Oct 13, 202528.5529.1128.5529.0029.00-1.79%5,989,237
Oct 10, 202529.1029.7928.9029.5329.531.34%10,701,120
Oct 9, 202528.2829.2528.2829.1429.143.77%8,589,341