Skip to main content
Xinjiang Hongtong Natural Gas Co., Ltd. (SHA:605169)
China flag China · Delayed Price · Currency is CNY
12.29
-0.37 (-2.92%)
Apr 29, 2026, 3:00 PM CST

SHA:605169 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202612.2612.6012.2612.2912.29-2.92%4,739,000
Apr 28, 202612.6012.7012.2212.6612.66-1.71%6,729,700
Apr 27, 202612.5512.9512.3212.8812.882.06%4,290,776
Apr 24, 202612.6612.7912.4512.6212.620.16%3,618,900
Apr 23, 202612.3512.6312.3212.6012.601.78%3,885,860
Apr 22, 202612.6012.7212.3312.3812.38-1.75%4,323,982
Apr 21, 202612.3212.6412.2312.6012.602.27%4,238,462
Apr 20, 202612.2312.3812.1212.3212.321.32%2,288,268
Apr 17, 202612.1812.3012.1112.1612.16-0.73%1,908,177
Apr 16, 202612.0412.2711.9912.2512.251.32%2,675,708
Apr 15, 202612.0512.1011.9712.0912.09-2,073,100
Apr 14, 202612.1512.1711.9612.0912.09-0.82%2,669,935
Apr 13, 202612.3312.3611.9312.1912.191.50%3,457,300
Apr 10, 202611.8412.0311.8012.0112.011.44%2,806,212
Apr 9, 202611.9712.0711.8211.8411.84-1.09%3,047,500
Apr 8, 202611.8611.9911.7911.9711.970.50%4,271,368
Apr 7, 202611.4512.0211.4111.9111.914.02%5,058,195
Apr 3, 202612.1912.2011.4211.4511.45-5.92%5,182,173
Apr 2, 202612.2712.3512.0312.1712.17-0.81%4,017,209
Apr 1, 202612.2012.2711.9712.2712.270.74%4,388,344
Mar 31, 202613.0013.0512.1612.1812.18-6.52%9,076,008
Mar 30, 202613.6513.7412.8613.0313.03-4.26%8,632,053
Mar 27, 202613.4513.7613.3413.6113.610.15%8,016,457
Mar 26, 202613.6314.1013.3413.5913.59-1.24%9,916,657
Mar 25, 202613.5013.9213.2013.7613.76-1.01%10,419,370
Mar 24, 202613.6013.9413.3413.9013.900.80%11,452,589
Mar 23, 202614.2314.2513.6313.7913.79-3.63%12,894,734
Mar 20, 202613.9814.6813.6514.3114.310.85%21,213,970
Mar 19, 202613.2314.1913.1914.1914.1910.00%17,539,607
Mar 18, 202613.0613.0912.7512.9012.90-1.00%2,899,567
Mar 17, 202613.1313.2713.0213.0313.03-1.44%2,396,300
Mar 16, 202613.2413.4013.0913.2213.22-0.38%2,587,036
Mar 13, 202613.6013.7513.2213.2713.27-2.57%4,450,900
Mar 12, 202613.7213.7513.4913.6213.620.96%4,844,100
Mar 11, 202613.7013.7313.4413.4913.49-1.75%5,418,036
Mar 10, 202613.4413.9213.4413.7313.73-1.58%6,689,422
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