Shuifa Energas Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	71,171,596
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