Skip to main content
Henan Lantian Gas Co.,Ltd. (SHA:605368)
China flag China · Delayed Price · Currency is CNY
7.79
+0.02 (0.26%)
Apr 29, 2026, 3:00 PM CST

Henan Lantian Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.777.807.737.78-0.13%1,742,500
Apr 28, 20267.757.797.707.777.770.13%3,037,820
Apr 27, 20267.617.777.587.767.761.70%6,148,300
Apr 24, 20267.697.697.577.637.63-0.91%6,107,440
Apr 23, 20267.777.797.677.707.70-1.28%8,622,720
Apr 22, 20267.858.007.717.807.80-6.25%20,582,800
Apr 21, 20268.228.328.218.328.321.22%5,050,540
Apr 20, 20268.248.248.198.228.22-0.12%2,740,400
Apr 17, 20268.228.258.198.238.23-0.12%2,579,300
Apr 16, 20268.288.298.218.248.24-0.48%3,859,440
Apr 15, 20268.298.348.278.288.28-0.12%2,645,528
Apr 14, 20268.278.308.258.298.29-2,469,960
Apr 13, 20268.308.318.248.298.29-3,182,145
Apr 10, 20268.308.328.228.298.290.85%4,855,300
Apr 9, 20268.258.258.178.228.220.24%3,539,600
Apr 8, 20268.178.218.148.208.200.61%4,114,815
Apr 7, 20268.118.168.058.158.150.49%4,983,600
Apr 3, 20268.318.328.088.118.11-1.93%7,868,100
Apr 2, 20268.308.378.228.278.27-0.36%7,757,843
Apr 1, 20268.248.398.168.308.301.10%7,849,122
Mar 31, 20268.268.338.188.218.21-1.32%6,695,621
Mar 30, 20268.338.388.228.328.32-0.12%7,626,280
Mar 27, 20268.408.408.268.338.33-0.60%7,372,239
Mar 26, 20268.328.398.248.388.380.84%8,408,920
Mar 25, 20268.218.348.148.318.310.12%7,386,819
Mar 24, 20268.188.308.068.308.301.47%7,530,640
Mar 23, 20268.458.528.188.188.18-4.33%13,406,440
Mar 20, 20268.628.628.428.558.55-2.06%13,228,311
Mar 19, 20268.488.738.478.738.733.80%21,107,420
Mar 18, 20268.418.468.328.418.41-0.36%7,116,200
Mar 17, 20268.568.588.428.448.44-1.63%8,356,228
Mar 16, 20268.568.608.508.588.580.47%7,495,993
Mar 13, 20268.718.738.528.548.54-1.39%11,033,540
Mar 12, 20268.588.728.528.668.661.64%16,548,678
Mar 11, 20268.508.548.428.528.520.24%9,561,039
Mar 10, 20268.398.538.378.508.50-1.51%14,910,260
Mar 9, 20268.818.988.638.638.631.53%24,609,180
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