Shuifa Energas Gas Co., Ltd. (SHA:603318)
China · Delayed Price · Currency is CNY 8.56
+0.16 (1.90%)
Aug 3, 2026, 3:00 PM CST
Shuifa Energas Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 8.31 | 8.59 | 8.24 | 8.56 | 8.56 | 1.90% | 31,301,388 |
| Jul 31, 2026 | 8.20 | 8.55 | 8.11 | 8.40 | 8.40 | 1.45% | 43,071,561 |
| Jul 30, 2026 | 8.78 | 8.98 | 8.21 | 8.28 | 8.28 | -5.69% | 55,189,508 |
| Jul 29, 2026 | 8.51 | 8.93 | 8.38 | 8.78 | 8.78 | 3.42% | 58,708,105 |
| Jul 28, 2026 | 8.61 | 8.86 | 8.44 | 8.49 | 8.49 | -2.64% | 49,605,569 |
| Jul 27, 2026 | 8.44 | 8.74 | 8.11 | 8.72 | 8.72 | -2.46% | 71,114,138 |
| Jul 24, 2026 | 8.88 | 9.20 | 8.63 | 8.94 | 8.94 | 2.76% | 102,475,212 |
| Jul 23, 2026 | 7.98 | 8.70 | 7.98 | 8.70 | 8.70 | 9.99% | 49,689,845 |
| Jul 22, 2026 | 7.78 | 8.20 | 7.72 | 7.91 | 7.91 | -1.12% | 46,487,364 |
| Jul 21, 2026 | 8.30 | 8.33 | 7.86 | 8.00 | 8.00 | -8.36% | 64,566,681 |
| Jul 20, 2026 | 8.16 | 8.80 | 8.10 | 8.73 | 8.73 | 3.07% | 68,426,727 |
| Jul 17, 2026 | 8.01 | 8.82 | 8.01 | 8.47 | 8.47 | 5.61% | 78,921,092 |
| Jul 16, 2026 | 8.17 | 8.36 | 8.00 | 8.02 | 8.02 | -4.86% | 48,716,765 |
| Jul 15, 2026 | 8.59 | 9.05 | 8.31 | 8.43 | 8.43 | -4.96% | 76,483,037 |
| Jul 14, 2026 | 9.30 | 9.30 | 8.32 | 8.87 | 8.87 | 3.74% | 99,094,121 |
| Jul 13, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 10.04% | 10,240,801 |
| Jul 10, 2026 | 7.68 | 7.99 | 7.55 | 7.77 | 7.77 | - | 33,496,502 |
| Jul 9, 2026 | 7.82 | 8.10 | 7.65 | 7.77 | 7.77 | -0.51% | 32,287,099 |
| Jul 8, 2026 | 8.22 | 8.26 | 7.75 | 7.81 | 7.81 | -2.98% | 30,467,686 |
| Jul 7, 2026 | 8.69 | 8.70 | 8.01 | 8.05 | 8.05 | -6.72% | 35,777,700 |
| Jul 6, 2026 | 9.12 | 9.26 | 8.61 | 8.63 | 8.63 | -7.00% | 35,986,456 |
| Jul 3, 2026 | 9.75 | 9.84 | 9.27 | 9.28 | 9.28 | -4.82% | 42,978,170 |
| Jul 2, 2026 | 9.80 | 10.30 | 9.68 | 9.75 | 9.75 | -1.91% | 52,935,180 |
| Jul 1, 2026 | 9.65 | 10.44 | 9.65 | 9.94 | 9.94 | 4.19% | 73,641,847 |
| Jun 30, 2026 | 9.33 | 9.69 | 8.97 | 9.54 | 9.54 | -1.55% | 76,641,403 |
| Jun 29, 2026 | 9.05 | 9.69 | 9.05 | 9.69 | 9.69 | 9.99% | 83,731,558 |
| Jun 26, 2026 | 9.21 | 9.51 | 8.66 | 8.81 | 8.81 | -6.97% | 70,665,208 |
| Jun 25, 2026 | 9.60 | 10.00 | 9.47 | 9.47 | 9.47 | -9.98% | 91,221,464 |
| Jun 24, 2026 | 10.99 | 10.99 | 10.52 | 10.52 | 10.52 | -10.01% | 36,414,700 |
| Jun 23, 2026 | 10.78 | 11.69 | 10.41 | 11.69 | 11.69 | 9.97% | 118,485,766 |
| Jun 22, 2026 | 10.10 | 10.74 | 10.01 | 10.63 | 10.63 | 5.04% | 74,139,918 |
| Jun 18, 2026 | 9.78 | 10.25 | 9.68 | 10.12 | 10.12 | 2.22% | 71,171,590 |
| Jun 17, 2026 | 9.78 | 10.10 | 9.49 | 9.90 | 9.90 | 2.59% | 91,721,050 |
| Jun 16, 2026 | 8.77 | 9.65 | 8.51 | 9.65 | 9.65 | 10.03% | 61,045,790 |
| Jun 15, 2026 | 8.93 | 9.05 | 8.62 | 8.77 | 8.77 | -4.26% | 55,606,040 |
| 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% | 39,250,055 |
| 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 |