Jinhong Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	40.39	41.88	38.50	40.34	-	-1.37%	41,343,913
Apr 28, 2026	41.00	41.96	38.11	40.90	40.90	6.37%	82,467,620
Apr 27, 2026	38.38	43.34	38.01	38.45	38.45	6.45%	86,513,940
Apr 24, 2026	35.50	39.60	34.90	36.12	36.12	5.00%	83,895,900
Apr 23, 2026	33.61	35.13	32.88	34.40	34.40	5.04%	65,570,050
Apr 22, 2026	33.40	34.58	31.52	32.75	32.75	0.31%	62,462,260
Apr 21, 2026	29.58	33.40	28.87	32.65	32.65	12.20%	70,271,290
Apr 20, 2026	27.51	29.80	26.89	29.10	29.10	6.48%	52,854,450
Apr 17, 2026	27.49	27.94	26.32	27.33	27.33	-0.58%	38,634,100
Apr 16, 2026	27.90	28.25	26.02	27.49	27.49	-0.76%	43,870,670
Apr 15, 2026	28.99	29.98	27.41	27.70	27.70	-0.68%	48,824,890
Apr 14, 2026	25.48	28.05	25.32	27.89	27.89	7.64%	52,232,960
Apr 13, 2026	26.95	27.33	25.33	25.91	25.91	-2.12%	35,594,003
Apr 10, 2026	27.11	27.53	26.18	26.47	26.47	-3.75%	38,702,440
Apr 9, 2026	26.95	28.97	26.90	27.50	27.50	1.55%	44,212,820
Apr 8, 2026	26.05	27.24	25.52	27.08	27.08	-7.58%	53,679,834
Apr 7, 2026	28.55	29.40	27.42	29.30	29.30	5.40%	31,385,573
Apr 3, 2026	26.90	28.29	26.00	27.80	27.80	5.38%	39,965,470
Apr 2, 2026	25.81	27.22	25.80	26.38	26.38	3.61%	31,086,340
Apr 1, 2026	26.00	26.46	24.77	25.46	25.46	-2.53%	30,712,821
Mar 31, 2026	28.57	28.94	26.02	26.12	26.12	-9.56%	39,877,850
Mar 30, 2026	31.01	31.65	28.70	28.88	28.88	-3.77%	44,203,100
Mar 27, 2026	28.46	30.41	28.04	30.01	30.01	7.49%	54,087,810
Mar 26, 2026	28.28	29.58	27.43	27.92	27.92	-0.92%	37,612,520
Mar 25, 2026	28.21	28.40	26.50	28.18	28.18	-4.51%	45,315,070
Mar 24, 2026	30.00	30.40	28.75	29.51	29.51	-3.88%	44,389,060
Mar 23, 2026	28.76	32.66	28.70	30.70	30.70	5.46%	64,196,491
Mar 20, 2026	27.75	30.74	27.00	29.11	29.11	4.75%	57,746,710
Mar 19, 2026	27.58	28.89	26.51	27.79	27.79	6.48%	52,733,085
Mar 18, 2026	26.67	27.25	25.28	26.10	26.10	-4.29%	33,091,598
Mar 17, 2026	27.89	28.00	26.25	27.27	27.27	-3.61%	39,098,400
Mar 16, 2026	28.10	30.50	27.66	28.29	28.29	6.35%	59,728,310
Mar 13, 2026	27.50	28.65	25.66	26.60	26.60	1.72%	46,246,560
Mar 12, 2026	23.67	27.50	23.51	26.15	26.15	11.99%	52,387,170
Mar 11, 2026	23.31	23.99	23.12	23.35	23.35	-0.72%	17,172,840
Mar 10, 2026	23.86	24.20	23.03	23.52	23.52	-3.80%	24,139,780
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