Skip to main content
XinJiang GuoTong Pipeline CO.,Ltd (SHE:002205)
China flag China · Delayed Price · Currency is CNY
14.64
+0.22 (1.53%)
Mar 10, 2026, 11:35 AM CST

SHE:002205 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.7114.9314.3314.4214.42-2.90%4,469,304
Mar 6, 202614.5614.8514.3214.8514.852.56%4,936,660
Mar 5, 202614.4015.0814.4014.4814.482.33%4,695,730
Mar 4, 202614.0014.3313.8914.1514.15-0.56%4,163,062
Mar 3, 202614.4714.6914.1914.2314.23-1.93%4,732,360
Mar 2, 202614.6614.8114.1814.5114.51-2.29%5,055,200
Feb 27, 202614.8214.8814.6014.8514.850.27%3,916,026
Feb 26, 202615.1015.1414.7314.8114.81-1.92%5,120,300
Feb 25, 202615.2715.3915.0015.1015.10-0.40%7,073,841
Feb 24, 202614.3715.7314.3115.1615.166.01%11,342,950
Feb 13, 202614.4114.5914.1814.3014.30-0.69%2,319,360
Feb 12, 202614.7514.7714.3814.4014.40-1.44%2,599,506
Feb 11, 202614.7514.8114.6014.6114.61-0.81%2,342,660
Feb 10, 202614.7914.7914.6014.7314.73-0.54%3,002,502
Feb 9, 202614.6514.8214.5314.8114.812.07%4,751,600
Feb 6, 202614.6014.9214.4614.5114.51-1.36%5,823,900
Feb 5, 202614.6814.9314.5914.7114.710.07%4,751,860
Feb 4, 202614.3514.8414.2314.7014.702.87%6,339,069
Feb 3, 202614.0314.3913.8914.2914.293.18%5,692,400
Feb 2, 202614.0014.2313.8313.8513.85-1.49%3,706,600
Jan 30, 202613.9014.1813.7414.0614.060.79%3,686,200
Jan 29, 202614.0014.0813.8013.9513.95-0.21%2,903,740
Jan 28, 202614.0214.1513.9413.9813.98-0.29%3,317,547
Jan 27, 202614.2014.2113.6914.0214.02-1.20%2,925,700
Jan 26, 202614.2914.3514.0814.1914.19-0.70%3,782,848
Jan 23, 202614.3614.3714.2014.2914.29-0.35%3,471,885
Jan 22, 202614.2214.3614.1914.3414.340.84%3,391,504
Jan 21, 202614.1014.2713.9714.2214.220.21%3,357,380
Jan 20, 202614.1414.4214.0214.1914.190.64%4,733,028
Jan 19, 202613.9014.1213.7914.1014.101.15%4,301,648
Jan 16, 202613.6913.9713.6913.9413.941.75%5,023,960
Jan 15, 202613.7113.8213.5813.7013.70-0.44%3,372,060
Jan 14, 202613.7013.8813.5713.7613.76-0.07%4,698,790
Jan 13, 202613.8713.9013.6513.7713.77-0.94%4,648,945
Jan 12, 202613.6814.0313.6813.9013.90-0.14%6,820,855
Jan 9, 202613.8113.9913.7613.9213.920.94%5,930,828
Jan 8, 202613.5513.7913.5113.7913.791.47%5,001,630
Jan 7, 202613.7513.8513.5313.5913.59-0.59%5,367,460
Jan 6, 202613.6013.7013.5513.6713.67-0.29%4,802,806
Jan 5, 202613.7513.9413.4713.7113.71-0.51%6,845,690
Dec 31, 202514.1314.2613.6513.7813.78-5.36%11,731,260
Dec 30, 202514.3515.1813.9314.5614.560.48%15,358,328
Dec 29, 202513.9314.6913.6914.4914.494.09%12,138,420
Dec 26, 202513.9914.1513.8013.9213.92-0.43%4,838,400
Dec 25, 202513.7614.3013.6113.9813.981.60%8,683,639
Dec 24, 202513.6513.8113.5113.7613.761.10%3,256,700
Dec 23, 202513.7513.8613.4513.6113.61-1.02%3,489,358
Dec 22, 202513.6513.8613.5413.7513.751.10%3,967,060
Dec 19, 202513.4413.6813.3513.6013.601.49%3,715,100
Dec 18, 202513.3213.5813.1913.4013.400.98%3,841,820
Dec 17, 202513.1713.3312.9713.2713.270.61%3,594,900
Dec 16, 202513.4413.5113.1613.1913.19-2.51%4,357,440
Dec 15, 202514.0014.0013.4313.5313.531.27%5,167,189
Dec 12, 202513.5213.6813.3013.3613.36-1.04%4,480,200
Dec 11, 202513.8813.9513.4913.5013.50-2.74%4,480,600
Dec 10, 202513.8513.9713.7113.8813.880.22%3,937,600
Dec 9, 202513.9313.9613.6913.8513.85-0.29%4,715,840
Dec 8, 202513.9013.9713.7113.8913.891.02%5,670,940
Dec 5, 202513.3913.7913.2813.7513.752.77%7,200,645
Dec 4, 202514.0214.0613.3713.3813.38-4.43%9,732,415
Dec 3, 202514.3514.4213.9914.0014.00-2.78%9,451,180
Dec 2, 202514.2614.6814.0514.4014.400.70%9,546,000
Dec 1, 202514.5414.6014.2714.3014.30-1.65%11,074,898
Nov 28, 202514.3014.6313.9914.5414.54-0.41%13,089,260
Nov 27, 202515.8015.8114.4414.6014.60-8.98%25,415,760
Nov 26, 202516.7716.9015.7516.0416.04-5.31%23,162,330
Nov 25, 202517.1117.4416.5516.9416.94-3.75%22,915,160
Nov 24, 202516.7117.8016.0517.6017.604.76%30,231,710
Nov 21, 202517.6718.9416.5216.8016.80-2.44%43,764,300
Nov 20, 202515.7217.2215.2617.2217.2210.03%14,587,580
Nov 19, 202516.3916.5015.4015.6515.65-7.12%22,177,710
Nov 18, 202517.0317.9015.9716.8516.850.66%37,108,750
Nov 17, 202515.7016.7415.5116.7416.749.99%16,343,880
Nov 14, 202514.8015.7014.8015.2215.220.73%14,519,720
Nov 13, 202515.3315.5514.9715.1115.11-1.37%17,186,440
Nov 12, 202515.6615.8015.0715.3215.32-2.42%11,598,660
Nov 11, 202515.5016.0615.2815.7015.700.83%13,208,300
Nov 10, 202515.6516.0215.1115.5715.57-1.14%17,251,120
Nov 7, 202515.6516.7015.4015.7515.750.45%26,283,720
Nov 6, 202514.9016.3714.6315.6815.685.38%24,753,790
Nov 5, 202514.5815.6514.4614.8814.88-0.53%16,849,340
Nov 4, 202514.3415.0914.2114.9614.964.76%17,904,890
Nov 3, 202514.3314.5114.1514.2814.28-8,290,147
Oct 31, 202514.5414.7414.2714.2814.28-0.83%9,226,000
Oct 30, 202514.9414.9414.2314.4014.40-4.38%14,703,210
Oct 29, 202515.7015.7614.9115.0615.06-6.92%23,863,620
Oct 28, 202515.0716.8014.9816.1816.185.48%29,536,660
Oct 27, 202515.1516.6514.9515.3415.341.32%27,409,450
Oct 24, 202515.0015.4814.3815.1415.143.84%23,711,460
Oct 23, 202514.7714.9214.2914.5814.58-3.83%16,735,240
Oct 22, 202513.8215.1613.6615.1615.1610.01%15,807,300
Oct 21, 202513.5413.8513.4113.7813.781.62%4,191,660
Oct 20, 202513.7713.9413.4613.5613.56-0.22%5,565,962
Oct 17, 202513.7014.0213.5013.5913.59-0.80%6,076,200
Oct 16, 202514.1914.1913.6313.7013.70-3.39%4,041,020
Oct 15, 202513.9914.2413.8814.1814.181.50%3,659,660
Oct 14, 202514.0014.3013.8913.9713.970.50%4,894,060
Oct 13, 202513.9014.0613.6013.9013.90-3.14%5,328,160
Oct 10, 202514.2614.4714.1214.3514.350.63%7,087,168
Oct 9, 202513.9814.5313.9814.2614.262.08%7,608,960