Shuifa Energas Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	9.78	10.10	9.49	9.90	9.90	2.59%	91,721,059
Jun 16, 2026	8.77	9.65	8.51	9.65	9.65	10.03%	61,045,791
Jun 15, 2026	8.93	9.05	8.62	8.77	8.77	-4.26%	55,606,048
Jun 12, 2026	9.40	9.85	9.11	9.16	9.16	-7.01%	84,269,380
Jun 11, 2026	9.25	9.85	8.71	9.85	9.85	10.06%	86,904,180
Jun 10, 2026	8.43	9.33	8.38	8.95	8.95	5.54%	68,705,240
Jun 9, 2026	8.94	9.00	8.33	8.48	8.48	-3.20%	36,842,345
Jun 8, 2026	8.93	9.18	8.74	8.76	8.76	-1.35%	39,250,050
Jun 5, 2026	9.09	9.29	8.71	8.88	8.88	-4.21%	44,056,250
Jun 4, 2026	9.32	9.63	9.14	9.27	9.27	-1.59%	49,428,540
Jun 3, 2026	9.09	9.47	8.98	9.42	9.42	4.09%	45,817,490
Jun 2, 2026	9.24	9.48	8.87	9.05	9.05	-2.16%	32,830,170
Jun 1, 2026	8.93	9.36	8.91	9.25	9.25	3.93%	37,893,280
May 29, 2026	9.12	9.14	8.81	8.90	8.90	-1.98%	22,367,170
May 28, 2026	9.18	9.27	8.92	9.08	9.08	-0.33%	22,150,310
May 27, 2026	9.33	9.40	9.02	9.11	9.11	-2.98%	22,294,760
May 26, 2026	9.68	9.68	9.27	9.39	9.39	-3.00%	29,401,400
May 25, 2026	9.80	9.95	9.56	9.68	9.68	-2.91%	33,056,900
May 22, 2026	9.99	10.01	9.72	9.97	9.97	0.91%	33,901,460
May 21, 2026	10.40	10.47	9.83	9.88	9.88	-7.23%	58,118,620
May 20, 2026	10.62	10.84	10.37	10.65	10.65	-0.56%	50,741,950
May 19, 2026	11.01	11.13	10.38	10.71	10.71	-3.69%	66,136,000
May 18, 2026	11.00	11.34	10.73	11.12	11.12	1.28%	66,860,930
May 15, 2026	11.01	11.57	10.60	10.98	10.98	-2.23%	81,497,220
May 14, 2026	11.55	12.28	11.18	11.23	11.23	-2.60%	112,476,200
May 13, 2026	11.33	11.58	11.16	11.53	11.53	2.22%	66,575,190
May 12, 2026	12.11	12.27	11.12	11.28	11.28	-6.78%	84,620,750
May 11, 2026	12.09	12.35	11.99	12.10	12.10	2.11%	88,178,640
May 8, 2026	12.50	12.86	11.85	11.85	11.85	-9.20%	122,074,300
May 7, 2026	13.90	14.06	13.05	13.05	13.05	-10.00%	89,948,200
May 6, 2026	14.36	14.62	13.63	14.50	14.50	1.68%	117,062,000
Apr 30, 2026	14.68	15.10	13.82	14.26	14.26	-1.99%	108,847,700
Apr 29, 2026	13.64	14.89	12.79	14.55	14.55	5.59%	152,957,900
Apr 28, 2026	13.00	13.78	12.55	13.78	13.78	9.98%	140,836,900
Apr 27, 2026	12.24	12.53	11.84	12.53	12.53	10.01%	94,214,280
Apr 24, 2026	11.39	11.39	11.39	11.39	11.39	10.05%	16,138,380
Apr 23, 2026	10.35	10.35	10.35	10.35	10.35	9.99%	13,186,380
Apr 22, 2026	8.65	9.41	8.64	9.41	9.41	10.06%	96,463,520
Apr 21, 2026	8.64	8.78	8.25	8.55	8.55	0.94%	73,379,750
Apr 20, 2026	7.85	8.47	7.85	8.47	8.47	10.00%	54,768,890
Apr 17, 2026	7.62	7.73	7.47	7.70	7.70	1.18%	18,286,000
Apr 16, 2026	7.46	7.68	7.33	7.61	7.61	0.66%	21,421,710
Apr 15, 2026	7.90	7.90	7.51	7.56	7.56	-4.67%	24,757,700
Apr 14, 2026	7.82	8.20	7.60	7.93	7.93	0.89%	36,291,830
Apr 13, 2026	7.79	7.87	7.63	7.86	7.86	2.88%	21,254,500
Apr 10, 2026	7.63	7.80	7.55	7.64	7.64	-0.13%	15,481,140
Apr 9, 2026	7.70	7.88	7.60	7.65	7.65	-0.52%	18,329,800
Apr 8, 2026	7.42	7.74	7.42	7.69	7.69	-0.77%	25,889,220
Apr 7, 2026	7.40	7.78	7.32	7.75	7.75	4.73%	29,038,440
Apr 3, 2026	7.93	7.95	7.38	7.40	7.40	-6.68%	30,759,030