Skip to main content
Xinjiang Hongtong Natural Gas Co., Ltd. (SHA:605169)
China flag China · Delayed Price · Currency is CNY
13.95
+0.04 (0.29%)
Mar 9, 2026, 3:00 PM CST

SHA:605169 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.6014.9013.9313.9513.950.29%10,774,419
Mar 6, 202613.9714.0013.6213.9113.91-1.90%8,215,305
Mar 5, 202614.1414.3713.8614.1814.18-3.21%11,833,890
Mar 4, 202616.0016.0014.0514.6514.65-4.68%22,413,220
Mar 3, 202614.5315.3714.5015.3715.3710.02%10,701,366
Mar 2, 202613.9614.0713.7113.9713.972.65%7,515,276
Feb 27, 202613.4013.6313.3913.6113.611.19%2,117,036
Feb 26, 202613.4513.5413.3713.4513.45-1,786,968
Feb 25, 202613.5013.5613.4113.4513.45-0.44%2,124,968
Feb 24, 202613.1813.5213.1813.5113.513.37%3,130,661
Feb 13, 202613.2113.3513.0613.0713.07-1.21%1,385,745
Feb 12, 202613.3113.3813.1613.2313.23-0.68%1,519,000
Feb 11, 202613.3313.3813.2513.3213.32-0.08%1,563,800
Feb 10, 202613.3013.4613.2013.3313.330.23%2,207,213
Feb 9, 202613.5013.5013.2813.3013.30-0.60%2,514,100
Feb 6, 202613.3613.5113.2113.3813.380.83%2,249,836
Feb 5, 202613.5113.5113.2613.2713.27-1.70%2,142,468
Feb 4, 202613.2813.5413.2013.5013.501.96%2,797,870
Feb 3, 202613.2813.4013.1913.2413.240.23%2,186,168
Feb 2, 202613.6313.8213.2013.2113.21-4.14%3,933,008
Jan 30, 202614.0014.0813.6313.7813.78-0.79%3,678,076
Jan 29, 202613.8514.0713.7813.8913.890.07%3,921,320
Jan 28, 202613.8314.0513.6413.8813.88-3,584,732
Jan 27, 202614.0914.1013.6813.8813.88-2.12%4,471,968
Jan 26, 202614.3314.3514.0614.1814.18-0.14%3,465,868
Jan 23, 202614.3714.3714.1714.2014.20-1.93%6,779,800
Jan 22, 202614.1214.4914.0114.4814.483.13%9,577,929
Jan 21, 202614.3314.3313.9514.0414.04-1.06%4,708,708
Jan 20, 202614.3414.4714.0814.1914.19-0.14%4,480,900
Jan 19, 202614.4314.5014.1014.2114.211.57%5,353,212
Jan 16, 202614.1814.3513.8913.9913.99-1.82%6,613,836
Jan 15, 202613.9014.7013.9014.2514.250.92%9,668,684
Jan 14, 202613.6814.6813.6714.1214.122.99%12,060,200
Jan 13, 202613.7013.8313.5413.7113.710.22%4,190,280
Jan 12, 202613.6613.6913.5413.6813.680.15%3,356,488
Jan 9, 202613.6013.7113.5513.6613.660.22%3,437,578
Jan 8, 202613.4413.6513.3613.6313.631.72%3,733,400
Jan 7, 202613.3813.5213.3013.4013.40-0.22%2,656,258
Jan 6, 202613.5613.5613.3813.4313.430.15%3,292,012
Jan 5, 202613.2713.4213.1913.4113.411.75%3,248,181
Dec 31, 202513.2513.3113.1613.1813.18-0.75%2,078,539
Dec 30, 202513.1713.5613.1313.2813.280.23%3,360,480
Dec 29, 202513.3713.3913.1913.2513.25-2,217,392
Dec 26, 202513.5013.5113.2413.2513.25-1.92%4,137,208
Dec 25, 202513.6413.9513.5013.5113.510.90%6,629,600
Dec 24, 202513.3713.4113.2213.3913.390.60%1,463,457
Dec 23, 202513.3913.5313.2213.3113.31-0.60%2,005,860
Dec 22, 202513.3313.4413.3313.3913.390.53%1,649,900
Dec 19, 202513.1013.3213.0813.3213.321.22%2,050,796
Dec 18, 202512.9413.2712.9413.1613.160.92%2,045,848
Dec 17, 202513.1913.1912.8513.0413.04-0.53%2,616,472
Dec 16, 202513.3913.4713.1113.1113.11-2.31%2,154,600
Dec 15, 202513.2713.4813.2313.4213.421.21%2,044,917
Dec 12, 202513.2513.4813.2213.2613.26-0.30%1,916,495
Dec 11, 202513.5313.5313.2513.3013.30-1.04%2,082,108
Dec 10, 202513.4213.5213.3413.4413.440.15%1,478,474
Dec 9, 202513.5313.7013.4013.4213.42-0.89%2,241,700
Dec 8, 202513.5013.6413.5013.5413.540.30%2,115,480
Dec 5, 202513.3713.5113.2513.5013.500.37%2,502,865
Dec 4, 202513.5813.6313.3213.4513.45-0.96%2,806,788
Dec 3, 202513.6413.7013.4913.5813.58-0.44%2,436,749
Dec 2, 202513.8513.8913.5713.6413.64-1.45%2,253,600
Dec 1, 202513.7713.9513.7713.8413.840.07%2,083,168
Nov 28, 202513.7513.8613.6013.8313.831.10%2,067,025
Nov 27, 202513.6513.8313.6113.6813.680.29%2,111,776
Nov 26, 202513.8613.9213.6113.6413.64-0.94%2,148,000
Nov 25, 202513.6813.8913.6013.7713.770.73%2,859,444
Nov 24, 202513.6013.7713.4513.6713.670.74%2,727,468
Nov 21, 202513.9814.1613.4813.5713.57-3.76%4,558,551
Nov 20, 202514.2514.3113.9514.1014.10-1.12%4,179,680
Nov 19, 202514.8114.8114.2014.2614.26-3.71%5,523,704
Nov 18, 202514.9515.1314.6014.8114.81-0.94%4,723,645
Nov 17, 202515.1015.2814.9014.9514.95-2.29%6,640,241
Nov 14, 202514.5315.5214.5015.3015.305.37%12,748,340
Nov 13, 202514.6014.6314.2814.5214.52-0.07%4,230,319
Nov 12, 202515.1015.1714.4314.5314.53-3.84%8,007,260
Nov 11, 202514.9915.3014.9015.1115.110.80%4,081,800
Nov 10, 202515.4015.4514.9714.9914.99-2.85%6,711,636
Nov 7, 202515.5816.1715.3715.4315.43-1.28%7,091,672
Nov 6, 202515.6315.7815.4615.6315.63-0.57%4,529,082
Nov 5, 202515.3315.8515.3215.7215.720.70%4,871,329
Nov 4, 202515.8715.9915.4715.6115.61-0.83%4,887,325
Nov 3, 202515.3015.9615.3015.7415.742.61%7,569,354
Oct 31, 202515.2215.5815.0015.3415.34-2.97%7,578,154
Oct 30, 202515.9016.0815.8015.8115.81-1.06%6,318,436
Oct 29, 202515.8016.0615.7015.9815.980.44%6,502,168
Oct 28, 202516.0016.2015.9015.9115.91-1.55%6,379,062
Oct 27, 202516.0016.3115.8016.1616.161.00%8,250,052
Oct 24, 202516.1116.4215.8916.0016.00-2.44%11,246,950
Oct 23, 202516.8017.0916.3416.4016.40-3.19%10,552,430
Oct 22, 202517.1317.4416.8016.9416.94-2.02%12,050,120
Oct 21, 202517.9717.9716.7517.2917.29-3.84%20,762,050
Oct 20, 202516.5518.0016.5217.9817.987.34%25,925,460
Oct 17, 202516.4017.4716.2816.7516.751.82%19,010,040
Oct 16, 202516.8016.9816.3216.4516.45-4.86%15,979,110
Oct 15, 202517.4417.8016.6517.2917.29-3.78%22,316,410
Oct 14, 202516.6317.9816.4417.9717.977.16%29,305,920
Oct 13, 202515.9417.1315.2816.7716.774.42%29,078,050
Oct 10, 202514.6316.0614.4016.0616.0610.00%11,875,800
Oct 9, 202514.0514.6814.0514.6014.603.91%6,721,461