Shuifa Energas Gas Co., Ltd. (SHA:603318)
China · Delayed Price · Currency is CNY 9.12
-0.27 (-2.88%)
May 27, 2026, 11:30 AM CST
Shuifa Energas Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 7.79 | 8.00 | 7.79 | 7.93 | 7.93 | 1.93% | 24,483,500 |
| Apr 1, 2026 | 7.86 | 7.95 | 7.73 | 7.78 | 7.78 | -1.14% | 21,323,670 |
| Mar 31, 2026 | 8.20 | 8.27 | 7.80 | 7.87 | 7.87 | -4.72% | 33,963,660 |
| Mar 30, 2026 | 8.68 | 8.77 | 8.19 | 8.26 | 8.26 | -1.55% | 44,650,310 |
| Mar 27, 2026 | 8.02 | 8.49 | 7.92 | 8.39 | 8.39 | 4.09% | 33,825,540 |
| Mar 26, 2026 | 8.21 | 8.25 | 7.99 | 8.06 | 8.06 | -1.83% | 27,242,310 |
| Mar 25, 2026 | 8.01 | 8.35 | 7.96 | 8.21 | 8.21 | 1.48% | 32,807,340 |
| Mar 24, 2026 | 7.86 | 8.12 | 7.67 | 8.09 | 8.09 | 2.53% | 36,446,000 |
| Mar 23, 2026 | 7.88 | 8.22 | 7.75 | 7.89 | 7.89 | -0.38% | 44,882,760 |
| 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% | 49,360,740 |
| 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 |