Singapore markets open in 9 hours
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,269.80 -7.71 (-0.15%) Dow
38,442.48 -243.84 (-0.63%) Nasdaq
16,793.40 +58.38 (+0.35%) Bitcoin USD
69,499.87 +1,408.52 (+2.07%) CMC Crypto 200
1,489.11 +21.18 (+1.44%)
Xinjiang Xintai Natural Gas Co., Ltd. (603393.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 33.30 | 33.45 | 32.49 | 32.80 | 32.80 | 2,844,931 |
| 31 May 2024 | 33.24 | 33.55 | 33.15 | 33.41 | 33.41 | 1,539,165 |
| 30 May 2024 | 33.36 | 33.76 | 33.17 | 33.29 | 33.29 | 1,586,894 |
| 29 May 2024 | 33.18 | 33.79 | 33.01 | 33.57 | 33.57 | 2,082,600 |
| 28 May 2024 | 33.33 | 33.72 | 33.00 | 33.28 | 33.28 | 2,285,396 |
| 27 May 2024 | 33.03 | 33.25 | 32.86 | 33.19 | 33.19 | 1,506,252 |
| 24 May 2024 | 32.90 | 33.35 | 32.80 | 33.01 | 33.01 | 2,443,062 |
| 23 May 2024 | 33.69 | 33.71 | 32.84 | 32.93 | 32.93 | 2,533,937 |
| 22 May 2024 | 33.52 | 33.77 | 33.38 | 33.51 | 33.51 | 1,834,429 |
| 21 May 2024 | 33.95 | 33.95 | 33.35 | 33.68 | 33.68 | 1,786,732 |
| 20 May 2024 | 33.68 | 34.17 | 33.50 | 33.95 | 33.95 | 3,512,757 |
| 17 May 2024 | 33.98 | 34.28 | 33.21 | 33.68 | 33.68 | 3,077,955 |
| 16 May 2024 | 34.00 | 34.80 | 33.72 | 33.88 | 33.88 | 3,665,835 |
| 15 May 2024 | 34.09 | 34.40 | 33.81 | 34.07 | 34.07 | 2,724,860 |
| 14 May 2024 | 33.78 | 34.21 | 33.63 | 34.13 | 34.13 | 3,212,488 |
| 13 May 2024 | 33.50 | 34.16 | 33.50 | 33.80 | 33.80 | 3,345,145 |
| 10 May 2024 | 34.25 | 34.38 | 33.57 | 33.73 | 33.73 | 2,742,434 |
| 09 May 2024 | 33.97 | 34.34 | 33.85 | 34.09 | 34.09 | 2,958,782 |
| 08 May 2024 | 34.50 | 34.87 | 33.92 | 33.98 | 33.98 | 3,376,001 |
| 07 May 2024 | 34.20 | 35.00 | 34.20 | 34.41 | 34.41 | 4,135,194 |
| 06 May 2024 | 34.67 | 34.74 | 33.33 | 34.11 | 34.11 | 6,698,284 |
| 30 Apr 2024 | 33.61 | 34.55 | 33.61 | 34.30 | 34.30 | 3,530,774 |
| 29 Apr 2024 | 33.82 | 34.00 | 32.00 | 33.78 | 33.78 | 6,731,639 |
| 26 Apr 2024 | 33.50 | 33.88 | 33.09 | 33.83 | 33.83 | 4,515,781 |
| 25 Apr 2024 | 32.69 | 33.38 | 32.50 | 33.23 | 33.23 | 3,259,599 |
| 24 Apr 2024 | 32.85 | 32.98 | 32.32 | 32.80 | 32.80 | 3,138,721 |
| 23 Apr 2024 | 32.48 | 33.20 | 32.48 | 32.64 | 32.64 | 3,984,116 |
| 22 Apr 2024 | 33.00 | 33.20 | 32.65 | 32.82 | 32.82 | 2,763,521 |
| 19 Apr 2024 | 32.77 | 33.58 | 32.66 | 33.15 | 33.15 | 4,646,947 |
| 18 Apr 2024 | 33.10 | 33.33 | 32.50 | 32.93 | 32.93 | 4,295,353 |
| 17 Apr 2024 | 32.74 | 33.30 | 32.50 | 33.04 | 33.04 | 3,797,780 |
| 16 Apr 2024 | 33.00 | 33.26 | 32.34 | 32.56 | 32.56 | 6,268,552 |
| 15 Apr 2024 | 32.15 | 33.17 | 31.61 | 32.85 | 32.85 | 5,637,764 |
| 12 Apr 2024 | 31.70 | 32.90 | 31.65 | 32.34 | 32.34 | 5,155,786 |
| 11 Apr 2024 | 31.66 | 32.01 | 31.30 | 31.80 | 31.80 | 3,937,498 |
| 10 Apr 2024 | 31.63 | 31.88 | 31.40 | 31.67 | 31.67 | 2,876,660 |
| 09 Apr 2024 | 32.33 | 32.34 | 31.22 | 31.63 | 31.63 | 6,270,319 |
| 08 Apr 2024 | 32.94 | 32.94 | 32.00 | 32.34 | 32.34 | 4,957,125 |
| 03 Apr 2024 | 32.60 | 33.60 | 32.22 | 32.99 | 32.99 | 7,709,850 |
| 02 Apr 2024 | 31.31 | 32.60 | 31.20 | 32.22 | 32.22 | 5,456,696 |
| 01 Apr 2024 | 31.23 | 31.60 | 30.90 | 31.32 | 31.32 | 2,706,420 |
| 29 Mar 2024 | 30.41 | 31.17 | 30.40 | 31.19 | 31.19 | 1,675,726 |
| 28 Mar 2024 | 30.20 | 30.55 | 30.00 | 30.41 | 30.41 | 2,189,260 |
| 27 Mar 2024 | 30.34 | 30.86 | 29.83 | 30.21 | 30.21 | 3,534,376 |
| 26 Mar 2024 | 30.33 | 30.50 | 30.03 | 30.35 | 30.35 | 2,353,000 |
| 25 Mar 2024 | 30.30 | 30.87 | 30.03 | 30.35 | 30.35 | 3,955,041 |
| 22 Mar 2024 | 30.03 | 30.43 | 29.78 | 30.30 | 30.30 | 3,283,927 |
| 21 Mar 2024 | 30.15 | 30.63 | 30.02 | 30.21 | 30.21 | 3,155,128 |
| 20 Mar 2024 | 29.40 | 30.38 | 29.31 | 30.25 | 30.25 | 5,052,834 |
| 19 Mar 2024 | 29.50 | 30.20 | 29.35 | 29.47 | 29.47 | 3,418,040 |
| 18 Mar 2024 | 29.25 | 29.73 | 29.20 | 29.53 | 29.53 | 3,154,261 |
| 15 Mar 2024 | 29.00 | 29.50 | 28.74 | 29.38 | 29.38 | 5,403,405 |
| 14 Mar 2024 | 28.70 | 28.90 | 28.38 | 28.79 | 28.79 | 3,464,377 |
| 13 Mar 2024 | 28.05 | 29.25 | 27.92 | 28.97 | 28.97 | 5,316,283 |
| 12 Mar 2024 | 28.43 | 28.52 | 27.79 | 28.15 | 28.15 | 3,412,606 |
| 11 Mar 2024 | 28.80 | 28.95 | 27.95 | 28.55 | 28.55 | 4,058,824 |
| 08 Mar 2024 | 28.46 | 29.39 | 28.40 | 28.84 | 28.84 | 4,350,523 |
| 07 Mar 2024 | 28.03 | 28.93 | 27.93 | 28.57 | 28.57 | 5,535,960 |
| 06 Mar 2024 | 28.00 | 28.40 | 27.82 | 28.03 | 28.03 | 3,261,311 |
| 05 Mar 2024 | 28.10 | 28.15 | 27.65 | 27.98 | 27.98 | 3,086,030 |
| 04 Mar 2024 | 28.20 | 28.23 | 27.40 | 28.19 | 28.19 | 4,173,136 |
| 01 Mar 2024 | 28.55 | 28.64 | 28.10 | 28.17 | 28.17 | 2,386,281 |
| 29 Feb 2024 | 27.85 | 28.55 | 27.78 | 28.54 | 28.54 | 3,788,359 |
| 28 Feb 2024 | 28.86 | 29.24 | 27.88 | 27.94 | 27.94 | 3,646,855 |
| 27 Feb 2024 | 28.55 | 29.00 | 28.41 | 28.94 | 28.94 | 2,374,803 |
| 26 Feb 2024 | 28.99 | 29.06 | 28.32 | 28.55 | 28.55 | 3,717,700 |
| 23 Feb 2024 | 29.50 | 29.50 | 28.45 | 29.05 | 29.05 | 3,099,885 |
| 22 Feb 2024 | 29.15 | 29.59 | 28.98 | 29.20 | 29.20 | 2,686,212 |
| 21 Feb 2024 | 28.96 | 29.93 | 28.74 | 29.16 | 29.16 | 5,511,996 |
| 20 Feb 2024 | 27.99 | 28.94 | 27.72 | 28.80 | 28.80 | 4,560,918 |
| 19 Feb 2024 | 28.11 | 28.34 | 27.81 | 28.08 | 28.08 | 4,364,636 |
| 08 Feb 2024 | 27.08 | 28.90 | 27.00 | 27.88 | 27.88 | 6,727,822 |
| 07 Feb 2024 | 26.46 | 27.48 | 26.36 | 27.07 | 27.07 | 5,233,949 |
| 06 Feb 2024 | 24.50 | 27.05 | 23.88 | 26.46 | 26.46 | 5,946,704 |
| 05 Feb 2024 | 25.49 | 25.49 | 23.96 | 24.60 | 24.60 | 8,027,199 |
| 02 Feb 2024 | 26.44 | 26.62 | 24.84 | 25.59 | 25.59 | 5,579,026 |
| 01 Feb 2024 | 27.00 | 27.10 | 26.00 | 26.45 | 26.45 | 3,813,292 |
| 31 Jan 2024 | 28.00 | 28.36 | 26.80 | 27.00 | 27.00 | 3,672,198 |
| 30 Jan 2024 | 28.89 | 28.94 | 27.93 | 28.10 | 28.10 | 1,548,564 |
| 29 Jan 2024 | 29.30 | 29.48 | 28.73 | 28.99 | 28.99 | 1,399,200 |
| 26 Jan 2024 | 29.33 | 30.00 | 29.01 | 29.29 | 29.29 | 2,476,186 |
| 25 Jan 2024 | 28.60 | 29.42 | 28.51 | 29.33 | 29.33 | 2,789,471 |
| 24 Jan 2024 | 28.10 | 28.76 | 27.40 | 28.40 | 28.40 | 2,508,174 |
| 23 Jan 2024 | 27.69 | 28.20 | 27.28 | 27.93 | 27.93 | 2,829,432 |
| 22 Jan 2024 | 29.60 | 29.60 | 27.50 | 27.69 | 27.69 | 4,460,207 |
| 19 Jan 2024 | 29.42 | 29.63 | 29.11 | 29.51 | 29.51 | 2,296,400 |
| 18 Jan 2024 | 29.79 | 29.79 | 28.69 | 29.43 | 29.43 | 4,136,347 |
| 17 Jan 2024 | 30.60 | 30.95 | 29.82 | 29.87 | 29.87 | 3,025,464 |
| 16 Jan 2024 | 30.93 | 30.99 | 30.13 | 30.75 | 30.75 | 2,703,464 |
| 15 Jan 2024 | 30.47 | 31.20 | 30.39 | 31.03 | 31.03 | 2,833,358 |
| 12 Jan 2024 | 30.29 | 31.02 | 30.20 | 30.57 | 30.57 | 1,894,600 |
| 11 Jan 2024 | 30.03 | 30.89 | 29.93 | 30.29 | 30.29 | 2,474,903 |
| 10 Jan 2024 | 30.82 | 30.82 | 30.08 | 30.22 | 30.22 | 2,000,012 |
| 09 Jan 2024 | 30.25 | 30.97 | 29.71 | 30.65 | 30.65 | 3,043,103 |
| 08 Jan 2024 | 30.94 | 30.99 | 30.14 | 30.14 | 30.14 | 2,897,110 |
| 05 Jan 2024 | 30.78 | 31.52 | 30.58 | 30.95 | 30.95 | 4,602,784 |
| 04 Jan 2024 | 30.99 | 31.23 | 30.68 | 30.77 | 30.77 | 1,723,400 |
| 03 Jan 2024 | 31.00 | 31.24 | 30.73 | 31.04 | 31.04 | 2,142,120 |
| 02 Jan 2024 | 30.64 | 31.48 | 30.57 | 31.16 | 31.16 | 2,871,300 |
| 29 Dec 2023 | 30.12 | 30.67 | 29.88 | 30.57 | 30.57 | 2,840,745 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.