Skip to main content
Henan Lantian Gas Co.,Ltd. (SHA:605368)
China flag China · Delayed Price · Currency is CNY
8.63
+0.13 (1.53%)
At close: Mar 9, 2026

Henan Lantian Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.818.988.648.68-2.12%19,035,981
Mar 6, 20268.558.638.398.508.50-1.73%16,098,578
Mar 5, 20268.618.858.498.658.65-1.70%28,377,684
Mar 4, 20269.759.758.478.808.80-6.48%47,242,552
Mar 3, 20268.709.418.709.419.4110.06%60,868,970
Mar 2, 20268.448.608.408.558.551.79%12,871,320
Feb 27, 20268.328.408.328.408.401.08%5,402,960
Feb 26, 20268.368.368.278.318.31-0.24%3,598,220
Feb 25, 20268.358.378.318.338.33-0.24%5,295,680
Feb 24, 20268.258.358.228.358.351.95%6,383,495
Feb 13, 20268.198.278.168.198.19-2,985,820
Feb 12, 20268.238.258.188.198.19-0.49%2,526,700
Feb 11, 20268.248.278.208.238.23-3,524,700
Feb 10, 20268.288.288.218.238.23-0.60%3,173,660
Feb 9, 20268.308.338.258.288.280.12%4,027,700
Feb 6, 20268.248.328.218.278.27-4,371,826
Feb 5, 20268.348.358.228.278.27-0.24%4,298,286
Feb 4, 20268.188.298.158.298.291.10%4,533,680
Feb 3, 20268.208.278.118.208.20-5,554,566
Feb 2, 20268.328.388.188.208.20-1.56%5,453,500
Jan 30, 20268.528.558.328.338.33-2.46%7,450,199
Jan 29, 20268.558.608.438.548.54-1.16%9,286,582
Jan 28, 20268.428.688.338.648.643.10%13,993,970
Jan 27, 20268.548.598.298.388.38-1.87%10,189,290
Jan 26, 20268.718.748.518.548.54-2.29%10,595,980
Jan 23, 20268.678.748.518.748.74-0.23%14,729,390
Jan 22, 20268.338.858.268.768.765.16%22,987,330
Jan 21, 20268.448.498.268.338.33-1.07%13,672,250
Jan 20, 20268.138.458.128.428.424.21%21,507,050
Jan 19, 20267.918.087.918.088.082.28%10,551,650
Jan 16, 20267.897.937.877.907.90-4,797,270
Jan 15, 20267.937.967.857.907.90-0.38%5,521,740
Jan 14, 20267.928.017.887.937.930.13%8,385,348
Jan 13, 20268.028.047.907.927.92-1.25%8,818,502
Jan 12, 20267.858.067.808.028.022.17%13,171,970
Jan 9, 20267.797.897.787.857.850.77%7,625,450
Jan 8, 20267.767.807.747.797.790.13%6,274,360
Jan 7, 20267.807.847.757.787.78-0.64%6,446,808
Jan 6, 20267.827.847.777.837.83-6,413,740
Jan 5, 20267.727.847.727.837.831.42%8,389,379
Dec 31, 20257.717.767.697.727.720.13%4,034,150
Dec 30, 20257.777.797.707.717.71-0.90%4,633,250
Dec 29, 20257.767.817.737.787.78-4,944,460
Dec 26, 20257.807.857.737.787.78-7,532,635
Dec 25, 20257.687.787.667.787.781.30%7,387,820
Dec 24, 20257.607.687.587.687.680.66%5,940,640
Dec 23, 20257.717.717.617.637.63-1.17%7,197,100
Dec 22, 20257.737.787.697.727.72-10,307,590
Dec 19, 20257.667.757.637.727.720.78%9,919,870
Dec 18, 20257.657.697.587.667.66-0.78%10,462,220
Dec 17, 20257.797.807.597.727.72-1.40%14,993,930
Dec 16, 20257.777.887.747.837.830.38%10,321,590
Dec 15, 20257.877.937.707.807.80-2.13%17,594,870
Dec 12, 20258.118.267.887.977.97-2.80%25,149,524
Dec 11, 20258.878.878.078.208.20-8.38%35,165,890
Dec 10, 20259.259.288.938.958.95-3.45%13,667,840
Dec 9, 20259.379.379.269.279.27-1.17%4,073,220
Dec 8, 20259.409.429.369.389.38-0.21%3,120,240
Dec 5, 20259.359.409.319.409.400.32%2,714,814
Dec 4, 20259.479.479.359.379.37-1.06%5,555,200
Dec 3, 20259.509.529.469.479.47-0.42%3,762,039
Dec 2, 20259.549.559.489.519.51-0.42%2,747,880
Dec 1, 20259.589.599.539.559.55-4,096,120
Nov 28, 20259.519.599.509.559.550.42%3,051,820
Nov 27, 20259.509.539.509.519.510.11%2,228,896
Nov 26, 20259.519.559.499.509.50-0.11%2,648,720
Nov 25, 20259.529.549.459.519.510.42%3,462,697
Nov 24, 20259.519.569.449.479.47-0.32%4,413,300
Nov 21, 20259.589.649.489.509.50-1.25%6,383,740
Nov 20, 20259.629.699.589.629.620.10%3,622,818
Nov 19, 20259.719.729.609.619.61-1.03%4,144,561
Nov 18, 20259.729.799.679.719.71-0.51%4,394,420
Nov 17, 20259.889.899.709.769.76-1.11%6,280,900
Nov 14, 20259.789.909.769.879.870.92%11,771,440
Nov 13, 20259.779.829.709.789.780.10%5,365,292
Nov 12, 20259.819.849.759.779.77-0.31%4,470,360
Nov 11, 20259.739.839.699.809.800.62%7,024,580
Nov 10, 20259.649.829.619.749.741.04%6,231,433
Nov 7, 20259.659.689.619.649.64-0.10%2,866,800
Nov 6, 20259.619.689.589.659.650.42%5,037,420
Nov 5, 20259.609.649.559.619.61-0.10%3,884,000
Nov 4, 20259.559.629.539.629.620.84%6,174,733
Nov 3, 20259.529.549.479.549.540.21%4,835,520
Oct 31, 20259.709.709.489.529.52-2.26%13,018,810
Oct 30, 20259.799.839.729.749.74-0.71%7,154,220
Oct 29, 20259.819.839.759.819.81-5,146,800
Oct 28, 20259.899.909.809.819.81-0.61%5,643,300
Oct 27, 20259.869.969.839.879.87-0.30%8,113,140
Oct 24, 20259.859.979.789.909.900.20%9,989,680
Oct 23, 20259.759.909.759.889.881.02%10,887,000
Oct 22, 20259.809.859.769.789.78-0.41%6,142,353
Oct 21, 20259.909.929.809.829.82-0.30%8,695,300
Oct 20, 20259.729.909.659.859.851.34%11,564,930
Oct 17, 20259.829.949.719.729.72-1.12%11,504,820
Oct 16, 20259.849.879.759.839.83-4,910,642
Oct 15, 20259.819.899.799.839.83-0.10%5,151,140
Oct 14, 20259.719.879.689.849.841.34%9,508,191
Oct 13, 20259.669.759.629.719.71-1.42%7,121,070
Oct 10, 20259.629.939.549.859.852.39%10,674,550
Oct 9, 20259.659.699.579.629.62-0.21%6,479,820