UK markets closed

Xinjiang Torch Gas Co., Ltd (603080.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
14.81+0.06 (+0.41%)
At close: 03:00PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202414.7114.9214.6514.8114.813,479,000
29 Apr 202414.5014.8514.4214.7514.754,339,260
26 Apr 202414.8514.8514.4014.5014.506,455,000
25 Apr 202414.1415.0014.1014.8214.826,326,900
24 Apr 202413.9614.3613.7814.3214.325,244,060
23 Apr 202413.3913.7513.3513.5713.572,237,600
22 Apr 202413.5613.7013.1013.3813.383,360,400
19 Apr 202413.3013.9913.2613.8313.833,995,516
18 Apr 202413.6813.7313.3513.4013.403,107,600
17 Apr 202412.9613.7112.8113.6713.674,387,099
16 Apr 202413.9113.9312.6012.7112.715,504,411
15 Apr 202414.5814.6213.6613.9513.955,897,299
12 Apr 202414.7514.9914.4614.5314.535,073,200
11 Apr 202414.6015.3014.3314.9514.956,487,411
10 Apr 202414.3814.6614.3314.6014.604,319,660
09 Apr 202414.2714.5314.2714.4414.442,148,000
08 Apr 202414.7214.7214.2514.3614.364,120,523
03 Apr 202414.6515.0714.4314.7314.734,095,411
02 Apr 202414.3714.6514.3214.5914.593,329,900
01 Apr 202414.4014.4114.2214.3614.362,811,923
29 Mar 202413.8214.1613.8014.2714.271,533,600
28 Mar 202413.7013.9713.6113.8713.872,263,623
27 Mar 202413.9214.2213.7013.7113.712,171,300
26 Mar 202414.0014.0413.7213.9913.992,483,223
25 Mar 202414.2814.4514.0214.0514.052,397,201
22 Mar 202414.4314.5514.0814.3014.302,456,410
21 Mar 202414.3914.5214.3014.5214.522,307,700
20 Mar 202414.2714.4214.1614.3914.391,993,700
19 Mar 202414.2814.4314.1714.3014.303,016,100
18 Mar 202414.0414.3513.9214.2214.223,871,100
15 Mar 202413.6913.8613.6213.8513.852,288,001
14 Mar 202413.8413.9213.5213.7413.742,844,810
13 Mar 202413.7613.8313.6113.7913.792,340,910
12 Mar 202413.8313.8413.5213.7613.762,619,800
11 Mar 202413.2814.1013.2713.7213.723,912,909
08 Mar 202413.2913.4313.2213.2713.271,814,300
07 Mar 202413.3413.4613.2213.2813.282,533,299
06 Mar 202413.1213.4213.1213.2813.282,774,019
05 Mar 202413.4013.5313.0613.1213.122,898,400
04 Mar 202413.7013.7113.2113.5413.543,517,900
01 Mar 202413.4013.7813.3113.7313.734,787,100
29 Feb 202412.8513.4012.6913.3913.395,398,700
28 Feb 202413.9614.3312.8412.8712.876,511,400
27 Feb 202413.6613.9513.5213.9213.922,383,369
26 Feb 202413.5114.0913.4413.6613.663,588,423
23 Feb 202413.1913.5413.0313.5013.503,536,987
22 Feb 202412.9413.2112.7613.1813.183,169,485
21 Feb 202412.5013.1512.4112.8112.814,088,991
20 Feb 202412.3112.6912.1412.6112.613,661,577
19 Feb 202412.3312.7012.0912.4312.435,902,337
08 Feb 202411.0412.1210.9612.1212.126,288,595
07 Feb 202411.5111.5610.8511.0211.026,392,216
06 Feb 202411.1111.8910.3911.4211.427,339,750
05 Feb 202412.5912.6011.5411.5411.545,806,600
02 Feb 202413.5713.8012.3312.8212.824,501,900
01 Feb 202413.9414.0613.2313.5613.563,686,600
31 Jan 202414.7014.8814.0214.0614.063,470,300
30 Jan 202415.1315.2414.7414.7814.782,670,700
29 Jan 202415.7315.8815.1215.2415.243,271,100
26 Jan 202415.6016.4415.4515.9215.923,977,900
25 Jan 202414.8215.6114.7815.6015.602,650,300
24 Jan 202414.5614.8614.1414.8214.823,019,200
23 Jan 202414.5114.6314.1514.5614.562,833,100
22 Jan 202415.5015.6214.4614.5414.543,390,730
19 Jan 202415.7715.8915.5415.5815.581,865,300
18 Jan 202416.1416.1415.3515.7715.773,622,800
17 Jan 202416.3616.6016.1016.1016.102,102,100
16 Jan 202416.7416.7416.2216.3516.352,500,400
15 Jan 202416.7416.8516.5716.7516.752,059,800
12 Jan 202416.6016.9016.5816.7416.741,965,300
11 Jan 202416.4116.7116.4116.6116.611,701,700
10 Jan 202416.7216.7616.3716.4016.401,990,100
09 Jan 202416.5916.9016.5916.7716.771,948,100
08 Jan 202416.9416.9816.5616.5916.591,819,000
05 Jan 202417.1917.2316.8416.9516.952,530,400
04 Jan 202417.1717.2417.0317.1117.111,643,000
03 Jan 202416.9517.1716.8717.0917.091,873,500
02 Jan 202416.7117.1516.6617.0217.023,212,800
29 Dec 202316.5816.7016.5216.6616.661,427,800
28 Dec 202316.4316.6516.2716.5516.551,717,900
27 Dec 202316.2516.6016.1916.5116.511,398,700
26 Dec 202316.3916.4816.2516.2616.261,308,500
25 Dec 202316.4516.6516.0816.4316.432,373,700
22 Dec 202316.5516.7816.4216.4516.452,224,800
21 Dec 202316.7516.7516.2416.6116.612,311,800
20 Dec 202316.7317.0816.7116.7116.712,240,400
19 Dec 202316.6816.8316.4616.7716.772,970,300
18 Dec 202316.9817.0716.6916.7216.722,433,300
15 Dec 202317.2617.4416.9617.0117.013,207,900
14 Dec 202317.0517.5117.0117.2817.283,991,000
13 Dec 202317.0017.4416.9417.1617.164,014,100
12 Dec 202317.2817.2816.6917.0717.074,700,900
11 Dec 202316.9117.3416.6617.2817.284,886,500
08 Dec 202316.9617.8916.8917.0017.007,070,700
07 Dec 202316.9817.0816.8316.8516.852,747,500
06 Dec 202316.9517.2916.9517.0217.023,156,000
05 Dec 202317.3017.4117.0717.0717.074,097,200
04 Dec 202317.8017.8517.3517.4117.414,879,200
01 Dec 202317.8518.0517.6017.8017.805,995,000
30 Nov 202317.5817.9517.1617.9517.957,867,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...