Shuifa Energas Gas Co., Ltd. (SHA:603318)
China · Delayed Price · Currency is CNY 7.91
+0.16 (2.06%)
Oct 23, 2026, 3:00 PM CST
Shuifa Energas Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.70 | 7.97 | 7.45 | 7.91 | 7.91 | 2.06% | 23,415,221 |
| Oct 22, 2026 | 8.11 | 8.13 | 7.75 | 7.75 | 7.75 | -5.02% | 21,559,770 |
| Oct 21, 2026 | 8.06 | 8.23 | 8.04 | 8.16 | 8.16 | 0.99% | 19,144,560 |
| Oct 20, 2026 | 8.07 | 8.19 | 8.00 | 8.08 | 8.08 | -0.62% | 17,062,319 |
| Oct 19, 2026 | 8.01 | 8.14 | 7.83 | 8.13 | 8.13 | 0.99% | 22,177,520 |
| Oct 16, 2026 | 8.11 | 8.17 | 8.00 | 8.05 | 8.05 | -0.37% | 19,031,732 |
| Oct 15, 2026 | 8.43 | 8.50 | 8.08 | 8.08 | 8.08 | -7.76% | 34,548,544 |
| Oct 14, 2026 | 8.56 | 8.99 | 8.56 | 8.76 | 8.76 | 2.10% | 40,571,147 |
| Oct 13, 2026 | 8.49 | 8.60 | 8.32 | 8.58 | 8.58 | 1.06% | 26,035,851 |
| Oct 12, 2026 | 8.85 | 9.17 | 8.47 | 8.49 | 8.49 | -4.61% | 31,687,341 |
| Oct 9, 2026 | 9.19 | 9.20 | 8.64 | 8.90 | 8.90 | -2.09% | 33,682,988 |
| Oct 8, 2026 | 8.90 | 9.30 | 8.79 | 9.09 | 9.09 | 4.36% | 48,064,716 |
| Sep 30, 2026 | 8.68 | 8.73 | 8.61 | 8.71 | 8.71 | 0.69% | 18,078,053 |
| Sep 29, 2026 | 8.60 | 8.69 | 8.56 | 8.65 | 8.65 | 0.35% | 17,478,778 |
| Sep 28, 2026 | 8.86 | 8.86 | 8.38 | 8.62 | 8.62 | -2.71% | 29,363,760 |
| Sep 24, 2026 | 9.03 | 9.13 | 8.83 | 8.86 | 8.86 | -1.34% | 27,413,410 |
| Sep 23, 2026 | 9.36 | 9.42 | 8.97 | 8.98 | 8.98 | -4.16% | 37,678,790 |
| Sep 22, 2026 | 9.35 | 9.44 | 9.22 | 9.37 | 9.37 | 0.64% | 36,203,221 |
| Sep 21, 2026 | 9.02 | 9.37 | 8.96 | 9.31 | 9.31 | 2.20% | 38,593,735 |
| Sep 18, 2026 | 8.81 | 9.19 | 8.74 | 9.11 | 9.11 | 1.56% | 45,795,467 |
| Sep 17, 2026 | 9.26 | 9.26 | 8.74 | 8.97 | 8.97 | -6.07% | 67,116,243 |
| Sep 16, 2026 | 9.45 | 10.29 | 9.25 | 9.55 | 9.55 | 0.63% | 66,958,095 |
| Sep 15, 2026 | 10.01 | 10.39 | 9.49 | 9.49 | 9.49 | -6.59% | 80,430,867 |
| Sep 14, 2026 | 9.95 | 10.29 | 9.67 | 10.16 | 10.16 | 2.42% | 85,548,108 |
| Sep 11, 2026 | 11.00 | 11.30 | 9.85 | 9.92 | 9.92 | -4.15% | 121,531,983 |
| Sep 10, 2026 | 9.60 | 10.35 | 9.44 | 10.35 | 10.35 | 9.99% | 109,982,794 |
| Sep 9, 2026 | 9.51 | 9.70 | 9.33 | 9.41 | 9.41 | -0.95% | 46,469,552 |
| Sep 8, 2026 | 9.10 | 9.70 | 8.99 | 9.50 | 9.50 | 4.63% | 60,189,007 |
| Sep 7, 2026 | 9.30 | 9.34 | 9.00 | 9.08 | 9.08 | -2.78% | 43,821,324 |
| Sep 4, 2026 | 9.11 | 9.80 | 8.95 | 9.34 | 9.34 | 1.52% | 58,960,920 |
| Sep 3, 2026 | 9.50 | 9.76 | 9.20 | 9.20 | 9.20 | -9.27% | 72,495,785 |
| Sep 2, 2026 | 10.20 | 10.55 | 9.90 | 10.14 | 10.14 | 2.63% | 82,578,593 |
| Sep 1, 2026 | 10.00 | 10.42 | 9.84 | 9.88 | 9.88 | -1.79% | 77,837,388 |
| Aug 31, 2026 | 9.98 | 10.26 | 9.85 | 10.06 | 10.06 | 2.86% | 79,799,418 |
| Aug 28, 2026 | 9.85 | 10.00 | 9.76 | 9.78 | 9.78 | -1.61% | 54,482,069 |
| Aug 27, 2026 | 10.01 | 10.18 | 9.81 | 9.94 | 9.94 | -1.09% | 65,398,228 |
| Aug 26, 2026 | 9.99 | 10.17 | 9.66 | 10.05 | 10.05 | -1.86% | 86,870,679 |
| Aug 25, 2026 | 9.42 | 10.24 | 9.35 | 10.24 | 10.24 | 9.99% | 74,570,403 |
| Aug 24, 2026 | 9.35 | 9.67 | 9.22 | 9.31 | 9.31 | -2.41% | 54,680,015 |
| Aug 21, 2026 | 8.72 | 9.54 | 8.67 | 9.54 | 9.54 | 10.03% | 44,188,630 |
| Aug 20, 2026 | 8.98 | 9.06 | 8.64 | 8.67 | 8.67 | -3.67% | 34,527,890 |
| Aug 19, 2026 | 9.48 | 9.66 | 8.95 | 9.00 | 9.00 | -6.25% | 56,521,968 |
| Aug 18, 2026 | 9.24 | 10.01 | 9.06 | 9.60 | 9.60 | 5.49% | 79,190,330 |
| Aug 17, 2026 | 8.84 | 9.10 | 8.75 | 9.10 | 9.10 | 2.71% | 19,314,409 |
| Aug 14, 2026 | 8.95 | 9.02 | 8.75 | 8.86 | 8.86 | -1.01% | 20,259,996 |
| Aug 13, 2026 | 9.10 | 9.18 | 8.95 | 8.95 | 8.95 | -1.21% | 24,699,588 |
| Aug 12, 2026 | 9.08 | 9.14 | 8.95 | 9.06 | 9.06 | -0.77% | 24,038,878 |
| Aug 11, 2026 | 9.33 | 9.33 | 9.08 | 9.13 | 9.13 | -1.08% | 31,694,219 |
| Aug 10, 2026 | 9.10 | 9.31 | 9.01 | 9.23 | 9.23 | 1.43% | 34,808,400 |
| Aug 7, 2026 | 9.35 | 9.35 | 8.93 | 9.10 | 9.10 | -1.73% | 47,050,211 |