Shuifa Energas Gas Co., Ltd. (SHA:603318)
China · Delayed Price · Currency is CNY 14.50
+0.24 (1.68%)
May 6, 2026, 3:00 PM CST
Shuifa Energas Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 18,329,806 |
| 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% | 30,759,039 |
| 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% | 21,323,674 |
| 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% | 33,825,544 |
| Mar 26, 2026 | 8.21 | 8.25 | 7.99 | 8.06 | 8.06 | -1.83% | 27,242,313 |
| Mar 25, 2026 | 8.01 | 8.35 | 7.96 | 8.21 | 8.21 | 1.48% | 32,807,345 |
| 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% | 49,360,746 |
| 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 |
| Mar 11, 2026 | 8.93 | 9.55 | 8.93 | 9.33 | 9.33 | 0.21% | 83,231,600 |
| Mar 10, 2026 | 8.41 | 9.76 | 8.41 | 9.31 | 9.31 | 0.11% | 107,726,300 |
| Mar 9, 2026 | 10.69 | 11.00 | 9.13 | 9.30 | 9.30 | -8.19% | 141,804,200 |
| Mar 6, 2026 | 9.31 | 10.55 | 8.65 | 10.13 | 10.13 | 5.52% | 153,859,900 |
| Mar 5, 2026 | 10.09 | 10.75 | 9.60 | 9.60 | 9.60 | -10.03% | 152,394,400 |
| Mar 4, 2026 | 10.67 | 10.67 | 9.79 | 10.67 | 10.67 | 10.00% | 167,874,300 |
| Mar 3, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.98% | 13,947,340 |
| Mar 2, 2026 | 8.40 | 8.82 | 8.27 | 8.82 | 8.82 | 9.98% | 80,143,410 |
| Feb 27, 2026 | 7.29 | 8.02 | 7.21 | 8.02 | 8.02 | 10.01% | 55,691,390 |
| Feb 26, 2026 | 7.22 | 7.35 | 7.11 | 7.29 | 7.29 | 1.25% | 12,727,500 |
| Feb 25, 2026 | 7.24 | 7.32 | 7.17 | 7.20 | 7.20 | -0.28% | 7,844,270 |
| Feb 24, 2026 | 6.98 | 7.27 | 6.98 | 7.22 | 7.22 | 4.03% | 11,817,700 |
| Feb 13, 2026 | 7.02 | 7.08 | 6.92 | 6.94 | 6.94 | -1.98% | 6,877,870 |
| Feb 12, 2026 | 7.14 | 7.22 | 7.01 | 7.08 | 7.08 | -0.98% | 8,322,378 |
| Feb 11, 2026 | 7.12 | 7.18 | 7.07 | 7.15 | 7.15 | 0.28% | 5,845,505 |