Shuifa Energas Gas Co., Ltd. (SHA:603318)
China · Delayed Price · Currency is CNY 7.10
+0.07 (1.00%)
At close: Feb 6, 2026
Shuifa Energas Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 6.73 | 6.76 | 6.57 | 6.61 | 6.61 | -1.64% | 8,679,642 |
| Dec 29, 2025 | 6.78 | 6.82 | 6.70 | 6.72 | 6.72 | -1.03% | 6,013,400 |
| Dec 26, 2025 | 6.84 | 6.88 | 6.76 | 6.79 | 6.79 | -0.29% | 6,970,945 |
| Dec 25, 2025 | 6.74 | 6.89 | 6.74 | 6.81 | 6.81 | 0.74% | 8,674,700 |
| Dec 24, 2025 | 6.72 | 6.76 | 6.61 | 6.76 | 6.76 | 0.60% | 6,087,300 |
| Dec 23, 2025 | 6.65 | 6.78 | 6.60 | 6.72 | 6.72 | 0.60% | 9,187,490 |
| Dec 22, 2025 | 6.81 | 6.81 | 6.64 | 6.68 | 6.68 | -0.45% | 9,608,800 |
| Dec 19, 2025 | 6.39 | 6.85 | 6.38 | 6.71 | 6.71 | 4.68% | 19,396,900 |
| Dec 18, 2025 | 6.36 | 6.48 | 6.32 | 6.41 | 6.41 | 0.16% | 8,009,041 |
| Dec 17, 2025 | 6.56 | 6.56 | 6.28 | 6.40 | 6.40 | -2.44% | 14,654,830 |
| Dec 16, 2025 | 6.88 | 6.91 | 6.55 | 6.56 | 6.56 | -3.81% | 15,151,950 |
| Dec 15, 2025 | 6.72 | 7.09 | 6.72 | 6.82 | 6.82 | 4.44% | 24,759,360 |
| Dec 12, 2025 | 6.45 | 6.74 | 6.40 | 6.53 | 6.53 | 1.71% | 17,453,080 |
| Dec 11, 2025 | 6.54 | 6.70 | 6.39 | 6.42 | 6.42 | -1.53% | 10,458,000 |
| Dec 10, 2025 | 6.62 | 6.65 | 6.52 | 6.52 | 6.52 | -1.66% | 7,561,900 |
| Dec 9, 2025 | 6.73 | 6.74 | 6.62 | 6.63 | 6.63 | -1.63% | 5,714,900 |
| Dec 8, 2025 | 6.77 | 6.80 | 6.71 | 6.74 | 6.74 | -0.30% | 5,525,200 |
| Dec 5, 2025 | 6.66 | 6.77 | 6.65 | 6.76 | 6.76 | 0.90% | 5,479,697 |
| Dec 4, 2025 | 6.85 | 6.87 | 6.69 | 6.70 | 6.70 | -2.05% | 6,618,203 |
| Dec 3, 2025 | 6.82 | 6.88 | 6.78 | 6.84 | 6.84 | -0.29% | 6,357,500 |
| Dec 2, 2025 | 6.82 | 6.88 | 6.72 | 6.86 | 6.86 | 0.59% | 6,547,911 |
| Dec 1, 2025 | 6.79 | 6.91 | 6.79 | 6.82 | 6.82 | 0.15% | 5,738,900 |
| Nov 28, 2025 | 6.71 | 6.82 | 6.66 | 6.81 | 6.81 | 1.64% | 5,646,900 |
| Nov 27, 2025 | 6.65 | 6.74 | 6.62 | 6.70 | 6.70 | 0.75% | 5,650,300 |