Shuifa Energas Gas Co., Ltd. (SHA:603318)
China · Delayed Price · Currency is CNY 7.89
-0.03 (-0.38%)
Mar 23, 2026, 3:00 PM CST
Shuifa Energas Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.97 | 8.13 | 7.80 | 7.92 | 7.92 | -6.38% | 52,318,120 |
| Mar 19, 2026 | 8.60 | 8.80 | 8.27 | 8.46 | 8.46 | 2.79% | 70,309,190 |
| Mar 18, 2026 | 8.09 | 8.30 | 7.97 | 8.23 | 8.23 | 1.11% | 29,548,810 |
| Mar 17, 2026 | 8.48 | 8.52 | 8.11 | 8.14 | 8.14 | -4.24% | 41,256,160 |
| Mar 16, 2026 | 8.57 | 9.09 | 8.45 | 8.50 | 8.50 | -0.93% | 49,360,746 |
| Mar 13, 2026 | 8.95 | 9.06 | 8.51 | 8.58 | 8.58 | -3.38% | 56,027,230 |
| Mar 12, 2026 | 9.36 | 9.63 | 8.80 | 8.88 | 8.88 | -4.82% | 81,560,360 |
| Mar 11, 2026 | 8.93 | 9.55 | 8.93 | 9.33 | 9.33 | 0.21% | 83,231,600 |
| Mar 10, 2026 | 8.41 | 9.76 | 8.41 | 9.31 | 9.31 | 0.11% | 107,726,300 |
| Mar 9, 2026 | 10.69 | 11.00 | 9.13 | 9.30 | 9.30 | -8.19% | 141,804,200 |
| Mar 6, 2026 | 9.31 | 10.55 | 8.65 | 10.13 | 10.13 | 5.52% | 153,859,900 |
| Mar 5, 2026 | 10.09 | 10.75 | 9.60 | 9.60 | 9.60 | -10.03% | 152,394,400 |
| Mar 4, 2026 | 10.67 | 10.67 | 9.79 | 10.67 | 10.67 | 10.00% | 167,874,300 |
| Mar 3, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.98% | 13,947,340 |
| Mar 2, 2026 | 8.40 | 8.82 | 8.27 | 8.82 | 8.82 | 9.98% | 80,143,410 |
| Feb 27, 2026 | 7.29 | 8.02 | 7.21 | 8.02 | 8.02 | 10.01% | 55,691,390 |
| Feb 26, 2026 | 7.22 | 7.35 | 7.11 | 7.29 | 7.29 | 1.25% | 12,727,500 |
| Feb 25, 2026 | 7.24 | 7.32 | 7.17 | 7.20 | 7.20 | -0.28% | 7,844,270 |
| Feb 24, 2026 | 6.98 | 7.27 | 6.98 | 7.22 | 7.22 | 4.03% | 11,817,700 |
| Feb 13, 2026 | 7.02 | 7.08 | 6.92 | 6.94 | 6.94 | -1.98% | 6,877,870 |
| Feb 12, 2026 | 7.14 | 7.22 | 7.01 | 7.08 | 7.08 | -0.98% | 8,322,378 |
| Feb 11, 2026 | 7.12 | 7.18 | 7.07 | 7.15 | 7.15 | 0.28% | 5,845,505 |
| Feb 10, 2026 | 7.14 | 7.18 | 7.08 | 7.13 | 7.13 | -0.14% | 5,754,800 |
| Feb 9, 2026 | 7.12 | 7.21 | 7.07 | 7.14 | 7.14 | 0.56% | 8,525,600 |
| Feb 6, 2026 | 7.03 | 7.12 | 6.95 | 7.10 | 7.10 | 1.00% | 6,618,846 |
| Feb 5, 2026 | 7.12 | 7.14 | 7.03 | 7.03 | 7.03 | -1.13% | 7,232,000 |
| Feb 4, 2026 | 6.92 | 7.15 | 6.91 | 7.11 | 7.11 | 2.75% | 8,942,269 |
| Feb 3, 2026 | 6.93 | 6.97 | 6.86 | 6.92 | 6.92 | 0.73% | 7,827,800 |
| Feb 2, 2026 | 7.07 | 7.08 | 6.84 | 6.87 | 6.87 | -2.97% | 8,851,500 |
| Jan 30, 2026 | 7.12 | 7.18 | 6.96 | 7.08 | 7.08 | -0.56% | 11,032,700 |
| Jan 29, 2026 | 7.09 | 7.22 | 7.02 | 7.12 | 7.12 | 0.28% | 10,525,850 |
| Jan 28, 2026 | 7.12 | 7.19 | 7.04 | 7.10 | 7.10 | - | 8,118,900 |
| Jan 27, 2026 | 7.24 | 7.25 | 6.99 | 7.10 | 7.10 | -1.53% | 9,019,210 |
| Jan 26, 2026 | 7.17 | 7.32 | 7.14 | 7.21 | 7.21 | 1.12% | 12,242,650 |
| Jan 23, 2026 | 7.20 | 7.22 | 7.12 | 7.13 | 7.13 | -1.38% | 12,138,510 |
| Jan 22, 2026 | 7.05 | 7.25 | 7.01 | 7.23 | 7.23 | 3.14% | 15,492,480 |
| Jan 21, 2026 | 7.06 | 7.13 | 7.00 | 7.01 | 7.01 | -0.85% | 10,908,200 |
| Jan 20, 2026 | 7.02 | 7.15 | 7.01 | 7.07 | 7.07 | -0.14% | 13,996,510 |
| Jan 19, 2026 | 7.05 | 7.26 | 7.00 | 7.08 | 7.08 | -0.70% | 19,997,040 |
| Jan 16, 2026 | 7.23 | 7.49 | 6.98 | 7.13 | 7.13 | -0.70% | 31,695,610 |
| Jan 15, 2026 | 6.94 | 7.21 | 6.90 | 7.18 | 7.18 | 3.46% | 15,893,240 |
| Jan 14, 2026 | 6.90 | 7.05 | 6.87 | 6.94 | 6.94 | 0.43% | 13,717,000 |
| Jan 13, 2026 | 6.91 | 7.00 | 6.85 | 6.91 | 6.91 | - | 12,757,440 |
| Jan 12, 2026 | 6.85 | 6.91 | 6.78 | 6.91 | 6.91 | 0.88% | 11,525,360 |
| Jan 9, 2026 | 6.84 | 6.87 | 6.74 | 6.85 | 6.85 | 0.15% | 12,603,000 |
| Jan 8, 2026 | 6.54 | 6.94 | 6.52 | 6.84 | 6.84 | 3.48% | 21,834,270 |
| Jan 7, 2026 | 6.70 | 6.72 | 6.57 | 6.61 | 6.61 | -1.20% | 11,345,000 |
| Jan 6, 2026 | 6.67 | 6.77 | 6.65 | 6.69 | 6.69 | - | 10,738,500 |
| Jan 5, 2026 | 6.71 | 6.74 | 6.65 | 6.69 | 6.69 | -0.15% | 8,479,200 |
| Dec 31, 2025 | 6.62 | 6.75 | 6.60 | 6.70 | 6.70 | 1.36% | 8,181,200 |