Xinjiang Xintai Natural Gas Co Recent Share Price (SHG:603393)

SHG:603393 - Xinjiang Xintai Natural Gas Co Ltd Xinjiang Xintai Natural Gas Co
Sector: Utilities, Industry: Gas Utilities

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
2 Aug 2018	CNY	32.82	34.19	31.82	34	20.2381	+0.87 (+2.63%)	2,363,658
1 Aug 2018	CNY	33.16	34.75	32.9	33.13	19.7202	-0.55 (-1.63%)	1,823,958
31 Jul 2018	CNY	33.31	33.93	30.68	33.68	20.0476	-0.23 (-0.68%)	2,768,300
30 Jul 2018	CNY	34.5	34.68	33.3	33.91	20.1845	-1.01 (-2.89%)	2,240,751
27 Jul 2018	CNY	34.44	35.03	33.5	34.92	20.7857	+0.12 (+0.34%)	2,358,885
26 Jul 2018	CNY	34.3	35.31	33.3	34.8	20.7143	+0.34 (+0.99%)	2,393,129
25 Jul 2018	CNY	34.55	35.24	34.37	34.46	20.5119	+0.28 (+0.82%)	2,309,458
24 Jul 2018	CNY	33.74	34.34	33.58	34.18	20.3452	+0.3 (+0.89%)	1,984,616
23 Jul 2018	CNY	33.68	34.13	33.37	33.88	20.1667	-0.09 (-0.26%)	1,857,058
20 Jul 2018	CNY	32.66	33.98	32.49	33.97	20.2202	+1.79 (+5.56%)	3,140,094
19 Jul 2018	CNY	32.01	32.64	31.98	32.18	19.1548	-0.42 (-1.29%)	814,300
18 Jul 2018	CNY	32.6	32.97	32.56	32.6	19.4048	-0.14 (-0.43%)	940,794
17 Jul 2018	CNY	32.82	32.92	32.41	32.74	19.4881	-0.2 (-0.61%)	1,088,700
16 Jul 2018	CNY	32.95	33.2	32.51	32.94	19.6071	0.0 (0.0%)	979,600
13 Jul 2018	CNY	32.9	33.29	32.5	32.94	19.6071	-0.11 (-0.33%)	1,261,436
12 Jul 2018	CNY	32.4	33.3	31.85	33.05	19.6726	+0.68 (+2.10%)	2,022,200
11 Jul 2018	CNY	33.34	33.35	31.59	32.37	19.2679	-1.35 (-4.00%)	2,564,736
10 Jul 2018	CNY	33.75	34.2	33.21	33.72	20.0714	+0.31 (+0.93%)	1,884,500
9 Jul 2018	CNY	32.55	33.49	32.1	33.41	19.8869	+0.87 (+2.67%)	1,800,508
6 Jul 2018	CNY	31.86	33.06	31.4	32.54	19.369	+0.2 (+0.62%)	1,734,072
5 Jul 2018	CNY	33.29	33.47	32.12	32.34	19.25	-0.74 (-2.24%)	1,501,200
4 Jul 2018	CNY	33.87	34.46	32.89	33.08	19.6905	-0.9 (-2.65%)	1,973,236
3 Jul 2018	CNY	34.32	34.5	33.1	33.98	20.2262	+0.18 (+0.53%)	2,476,700
2 Jul 2018	CNY	33.87	35	33.18	33.8	20.119	-0.08 (-0.24%)	3,178,000
29 Jun 2018	CNY	32.2	34.18	32	33.88	20.1667	+2.7 (+8.66%)	3,531,600
28 Jun 2018	CNY	33.6	34.15	30.79	31.18	18.5595	-2.15 (-6.45%)	3,299,758
27 Jun 2018	CNY	33.82	34.8	33.1	33.33	19.8393	-0.14 (-0.42%)	1,610,558
26 Jun 2018	CNY	33	33.98	31.5	33.47	19.9226	-0.07 (-0.21%)	1,492,000
25 Jun 2018	CNY	33.59	34.4	33.35	33.54	19.9643	+0.21 (+0.63%)	1,278,600
22 Jun 2018	CNY	34.11	34.11	32.1	33.33	19.8393	-2.08 (-5.87%)	1,718,284

See Xignite Response |