Jinhong Gas Co.,Ltd. (SHA:688106)
China
· Delayed Price · Currency is CNY 24.45
-0.48 (-1.93%)
Mar 9, 2026, 3:00 PM CST
Jinhong Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 25.70 | 26.16 | 24.33 | 24.45 | 24.45 | -1.93% | 27,307,740 |
| Mar 6, 2026 | 24.10 | 25.39 | 23.88 | 24.93 | 24.93 | 1.76% | 21,173,410 |
| Mar 5, 2026 | 24.63 | 26.58 | 24.30 | 24.50 | 24.50 | -3.01% | 32,567,780 |
| Mar 4, 2026 | 24.89 | 25.88 | 23.75 | 25.26 | 25.26 | 4.25% | 44,462,210 |
| Mar 3, 2026 | 24.12 | 24.95 | 23.40 | 24.23 | 24.23 | 2.89% | 36,333,660 |
| Mar 2, 2026 | 23.00 | 24.07 | 22.98 | 23.55 | 23.55 | 0.86% | 13,337,280 |
| Feb 27, 2026 | 23.26 | 23.44 | 23.00 | 23.35 | 23.35 | -0.51% | 6,633,110 |
| Feb 26, 2026 | 23.09 | 23.53 | 22.85 | 23.47 | 23.47 | 1.16% | 10,373,760 |
| Feb 25, 2026 | 22.33 | 23.49 | 22.25 | 23.20 | 23.20 | 4.32% | 13,196,710 |
| Feb 24, 2026 | 22.14 | 22.44 | 21.93 | 22.24 | 22.24 | 1.51% | 5,805,002 |
| Feb 13, 2026 | 22.30 | 22.32 | 21.90 | 21.91 | 21.91 | -1.92% | 5,974,801 |
| Feb 12, 2026 | 22.18 | 22.49 | 21.95 | 22.34 | 22.34 | 1.13% | 4,926,924 |
| Feb 11, 2026 | 22.29 | 22.55 | 22.05 | 22.09 | 22.09 | -0.59% | 4,949,841 |
| Feb 10, 2026 | 22.50 | 22.58 | 22.10 | 22.22 | 22.22 | -0.89% | 6,532,405 |
| Feb 9, 2026 | 21.74 | 22.66 | 21.74 | 22.42 | 22.42 | 4.57% | 10,184,130 |
| Feb 6, 2026 | 21.29 | 21.83 | 21.29 | 21.44 | 21.44 | -0.69% | 5,033,163 |
| Feb 5, 2026 | 21.95 | 22.02 | 21.37 | 21.59 | 21.59 | -2.00% | 6,674,865 |
| Feb 4, 2026 | 22.05 | 22.23 | 21.86 | 22.03 | 22.03 | -0.63% | 6,671,962 |
| Feb 3, 2026 | 21.75 | 22.20 | 21.75 | 22.17 | 22.17 | 3.07% | 8,331,803 |
| Feb 2, 2026 | 22.38 | 22.52 | 21.51 | 21.51 | 21.51 | -4.10% | 8,974,910 |
| Jan 30, 2026 | 22.57 | 22.87 | 21.73 | 22.43 | 22.43 | -1.32% | 10,824,800 |
| Jan 29, 2026 | 23.33 | 23.53 | 22.64 | 22.73 | 22.73 | -2.45% | 10,005,570 |
| Jan 28, 2026 | 23.47 | 23.58 | 23.06 | 23.30 | 23.30 | -0.98% | 8,649,655 |
| Jan 27, 2026 | 22.98 | 23.76 | 22.57 | 23.53 | 23.53 | 1.47% | 12,191,453 |
| Jan 26, 2026 | 24.31 | 24.42 | 23.03 | 23.19 | 23.19 | -4.09% | 14,720,850 |
| Jan 23, 2026 | 23.60 | 24.42 | 23.41 | 24.18 | 24.18 | 2.59% | 15,373,476 |
| Jan 22, 2026 | 24.18 | 24.29 | 23.43 | 23.57 | 23.57 | -1.26% | 14,132,820 |
| Jan 21, 2026 | 24.11 | 24.60 | 23.68 | 23.87 | 23.87 | -1.73% | 19,342,710 |
| Jan 20, 2026 | 25.11 | 25.20 | 23.83 | 24.29 | 24.29 | -4.82% | 24,199,950 |
| Jan 19, 2026 | 23.35 | 27.00 | 23.01 | 25.52 | 25.52 | 9.57% | 42,791,360 |
| Jan 16, 2026 | 23.14 | 23.43 | 22.60 | 23.29 | 23.29 | 1.79% | 17,187,405 |
| Jan 15, 2026 | 22.25 | 22.92 | 22.00 | 22.88 | 22.88 | 2.83% | 18,106,020 |
| Jan 14, 2026 | 22.50 | 23.14 | 21.96 | 22.25 | 22.25 | -0.67% | 20,004,660 |
| Jan 13, 2026 | 23.76 | 23.89 | 22.30 | 22.40 | 22.40 | -5.49% | 20,380,020 |
| Jan 12, 2026 | 23.90 | 24.00 | 23.31 | 23.70 | 23.70 | -1.62% | 26,210,410 |
| Jan 9, 2026 | 23.40 | 24.54 | 23.40 | 24.09 | 24.09 | -0.45% | 37,821,180 |
| Jan 8, 2026 | 24.01 | 26.14 | 24.01 | 24.20 | 24.20 | 11.11% | 58,755,080 |
| Jan 7, 2026 | 21.05 | 22.09 | 21.05 | 21.78 | 21.78 | 4.41% | 22,615,520 |
| Jan 6, 2026 | 20.27 | 21.25 | 20.27 | 20.86 | 20.86 | 2.81% | 13,752,660 |
| Jan 5, 2026 | 19.72 | 20.38 | 19.72 | 20.29 | 20.29 | 3.57% | 8,307,206 |
| Dec 31, 2025 | 19.63 | 19.77 | 19.47 | 19.59 | 19.59 | 0.46% | 4,146,158 |
| Dec 30, 2025 | 19.70 | 19.78 | 19.49 | 19.50 | 19.50 | -1.02% | 5,510,896 |
| Dec 29, 2025 | 19.88 | 19.99 | 19.61 | 19.70 | 19.70 | -1.50% | 6,762,352 |
| Dec 26, 2025 | 20.23 | 20.23 | 19.86 | 20.00 | 20.00 | -0.84% | 6,711,071 |
| Dec 25, 2025 | 19.75 | 20.33 | 19.71 | 20.17 | 20.17 | 1.66% | 7,012,114 |
| Dec 24, 2025 | 19.97 | 19.99 | 19.65 | 19.84 | 19.84 | 0.20% | 5,508,882 |
| Dec 23, 2025 | 19.70 | 20.16 | 19.60 | 19.80 | 19.80 | 0.92% | 6,887,490 |
| Dec 22, 2025 | 19.58 | 19.87 | 19.47 | 19.62 | 19.62 | 0.98% | 7,514,503 |
| Dec 19, 2025 | 19.41 | 19.59 | 19.31 | 19.43 | 19.43 | 1.20% | 5,113,798 |
| Dec 18, 2025 | 19.11 | 19.54 | 19.03 | 19.20 | 19.20 | 0.26% | 4,987,758 |
| Dec 17, 2025 | 19.07 | 19.20 | 18.57 | 19.15 | 19.15 | -0.05% | 5,445,679 |
| Dec 16, 2025 | 19.30 | 19.30 | 18.92 | 19.16 | 19.16 | -0.88% | 5,291,541 |
| Dec 15, 2025 | 19.19 | 19.60 | 18.98 | 19.33 | 19.33 | 0.62% | 5,858,695 |
| Dec 12, 2025 | 18.72 | 19.38 | 18.72 | 19.21 | 19.21 | 2.67% | 7,413,200 |
| Dec 11, 2025 | 18.93 | 19.00 | 18.70 | 18.71 | 18.71 | -1.27% | 3,757,341 |
| Dec 10, 2025 | 18.70 | 19.04 | 18.65 | 18.95 | 18.95 | 0.96% | 3,908,276 |
| Dec 9, 2025 | 18.95 | 19.07 | 18.75 | 18.77 | 18.77 | -0.95% | 3,479,354 |
| Dec 8, 2025 | 18.90 | 19.07 | 18.85 | 18.95 | 18.95 | 0.26% | 3,774,468 |
| Dec 5, 2025 | 18.74 | 18.91 | 18.46 | 18.90 | 18.90 | 1.56% | 3,717,941 |
| Dec 4, 2025 | 18.71 | 18.72 | 18.27 | 18.61 | 18.61 | -0.11% | 4,757,805 |
| Dec 3, 2025 | 18.80 | 18.86 | 18.61 | 18.63 | 18.63 | -0.96% | 3,662,126 |
| Dec 2, 2025 | 19.15 | 19.15 | 18.78 | 18.81 | 18.81 | -1.26% | 3,852,473 |
| Dec 1, 2025 | 18.80 | 19.10 | 18.80 | 19.05 | 19.05 | 1.76% | 5,947,167 |
| Nov 28, 2025 | 18.65 | 18.76 | 18.55 | 18.72 | 18.72 | 0.48% | 3,512,246 |
| Nov 27, 2025 | 18.53 | 18.95 | 18.53 | 18.63 | 18.63 | 0.54% | 5,240,527 |
| Nov 26, 2025 | 18.68 | 18.85 | 18.52 | 18.53 | 18.53 | -1.38% | 5,460,726 |
| Nov 25, 2025 | 18.73 | 19.02 | 18.73 | 18.79 | 18.79 | 0.59% | 5,932,173 |
| Nov 24, 2025 | 18.80 | 18.93 | 18.39 | 18.68 | 18.68 | 0.70% | 6,122,389 |
| Nov 21, 2025 | 19.26 | 19.38 | 18.53 | 18.55 | 18.55 | -4.28% | 7,971,803 |
| Nov 20, 2025 | 19.88 | 20.05 | 19.32 | 19.38 | 19.38 | -1.47% | 6,324,029 |
| Nov 19, 2025 | 19.91 | 20.24 | 19.65 | 19.67 | 19.67 | -1.70% | 5,971,214 |
| Nov 18, 2025 | 20.30 | 20.40 | 19.91 | 20.01 | 20.01 | -1.91% | 7,262,370 |
| Nov 17, 2025 | 20.61 | 21.20 | 20.25 | 20.40 | 20.40 | -1.07% | 7,834,904 |
| Nov 14, 2025 | 21.05 | 21.26 | 20.62 | 20.62 | 20.62 | -2.96% | 7,529,101 |
| Nov 13, 2025 | 21.13 | 21.79 | 21.13 | 21.25 | 21.25 | 0.43% | 8,854,752 |
| Nov 12, 2025 | 21.85 | 21.86 | 20.85 | 21.16 | 21.16 | -3.56% | 11,670,060 |
| Nov 11, 2025 | 21.96 | 22.34 | 21.70 | 21.94 | 21.94 | 0.14% | 11,587,460 |
| Nov 10, 2025 | 21.90 | 23.10 | 21.80 | 21.91 | 21.91 | 3.74% | 25,214,260 |
| Nov 7, 2025 | 20.17 | 21.34 | 19.99 | 21.12 | 21.12 | 4.04% | 17,966,950 |
| Nov 6, 2025 | 20.10 | 20.48 | 19.88 | 20.30 | 20.30 | 1.35% | 7,934,254 |
| Nov 5, 2025 | 19.98 | 20.18 | 19.80 | 20.03 | 20.03 | -0.60% | 5,519,117 |
| Nov 4, 2025 | 20.55 | 20.69 | 20.06 | 20.15 | 20.15 | -1.99% | 5,961,322 |
| Nov 3, 2025 | 20.18 | 20.56 | 20.03 | 20.56 | 20.56 | 1.38% | 7,145,589 |
| Oct 31, 2025 | 20.15 | 20.45 | 19.90 | 20.28 | 20.28 | -0.59% | 7,710,789 |
| Oct 30, 2025 | 20.65 | 21.02 | 20.35 | 20.40 | 20.40 | -1.07% | 8,855,455 |
| Oct 29, 2025 | 20.75 | 21.03 | 20.39 | 20.62 | 20.62 | -0.19% | 8,867,308 |
| Oct 28, 2025 | 20.20 | 20.69 | 20.10 | 20.66 | 20.66 | 1.47% | 9,035,506 |
| Oct 27, 2025 | 20.67 | 21.12 | 20.31 | 20.36 | 20.36 | 0.99% | 12,153,160 |
| Oct 24, 2025 | 20.08 | 20.26 | 19.93 | 20.16 | 20.16 | 1.31% | 6,428,662 |
| Oct 23, 2025 | 20.00 | 20.06 | 19.56 | 19.90 | 19.90 | -0.90% | 7,104,998 |
| Oct 22, 2025 | 20.26 | 20.32 | 19.93 | 20.08 | 20.08 | -1.28% | 5,768,041 |
| Oct 21, 2025 | 20.38 | 20.67 | 20.13 | 20.34 | 20.34 | 0.44% | 8,438,473 |
| Oct 20, 2025 | 20.35 | 20.70 | 20.14 | 20.25 | 20.25 | 0.75% | 6,794,526 |
| Oct 17, 2025 | 20.65 | 20.81 | 19.90 | 20.10 | 20.10 | -2.76% | 9,879,648 |
| Oct 16, 2025 | 21.15 | 21.16 | 20.48 | 20.67 | 20.67 | -2.32% | 10,291,110 |
| Oct 15, 2025 | 21.10 | 21.33 | 20.57 | 21.16 | 21.16 | 0.28% | 13,689,320 |
| Oct 14, 2025 | 22.03 | 22.15 | 20.99 | 21.10 | 21.10 | -2.90% | 18,743,230 |
| Oct 13, 2025 | 19.98 | 21.83 | 19.98 | 21.73 | 21.73 | 4.37% | 25,303,150 |
| Oct 10, 2025 | 21.12 | 21.15 | 20.40 | 20.82 | 20.82 | -2.62% | 19,548,410 |
| Oct 9, 2025 | 20.66 | 22.65 | 20.11 | 21.38 | 21.38 | 8.20% | 32,678,950 |