Skip to main content
Shuifa Energas Gas Co., Ltd. (SHA:603318)
China flag China · Delayed Price · Currency is CNY
9.30
-0.83 (-8.19%)
At close: Mar 9, 2026

Shuifa Energas Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610.6911.009.139.309.30-8.19%141,804,200
Mar 6, 20269.3110.558.6510.1310.135.52%153,859,900
Mar 5, 202610.0910.759.609.609.60-10.03%152,394,400
Mar 4, 202610.6710.679.7910.6710.6710.00%167,874,300
Mar 3, 20269.709.709.709.709.709.98%13,947,340
Mar 2, 20268.408.828.278.828.829.98%80,143,410
Feb 27, 20267.298.027.218.028.0210.01%55,691,390
Feb 26, 20267.227.357.117.297.291.25%12,727,500
Feb 25, 20267.247.327.177.207.20-0.28%7,844,270
Feb 24, 20266.987.276.987.227.224.03%11,817,700
Feb 13, 20267.027.086.926.946.94-1.98%6,877,870
Feb 12, 20267.147.227.017.087.08-0.98%8,322,378
Feb 11, 20267.127.187.077.157.150.28%5,845,505
Feb 10, 20267.147.187.087.137.13-0.14%5,754,800
Feb 9, 20267.127.217.077.147.140.56%8,525,600
Feb 6, 20267.037.126.957.107.101.00%6,618,846
Feb 5, 20267.127.147.037.037.03-1.13%7,232,000
Feb 4, 20266.927.156.917.117.112.75%8,942,269
Feb 3, 20266.936.976.866.926.920.73%7,827,800
Feb 2, 20267.077.086.846.876.87-2.97%8,851,500
Jan 30, 20267.127.186.967.087.08-0.56%11,032,700
Jan 29, 20267.097.227.027.127.120.28%10,525,850
Jan 28, 20267.127.197.047.107.10-8,118,900
Jan 27, 20267.247.256.997.107.10-1.53%9,019,210
Jan 26, 20267.177.327.147.217.211.12%12,242,650
Jan 23, 20267.207.227.127.137.13-1.38%12,138,510
Jan 22, 20267.057.257.017.237.233.14%15,492,480
Jan 21, 20267.067.137.007.017.01-0.85%10,908,200
Jan 20, 20267.027.157.017.077.07-0.14%13,996,510
Jan 19, 20267.057.267.007.087.08-0.70%19,997,040
Jan 16, 20267.237.496.987.137.13-0.70%31,695,610
Jan 15, 20266.947.216.907.187.183.46%15,893,240
Jan 14, 20266.907.056.876.946.940.43%13,717,000
Jan 13, 20266.917.006.856.916.91-12,757,440
Jan 12, 20266.856.916.786.916.910.88%11,525,360
Jan 9, 20266.846.876.746.856.850.15%12,603,000
Jan 8, 20266.546.946.526.846.843.48%21,834,270
Jan 7, 20266.706.726.576.616.61-1.20%11,345,000
Jan 6, 20266.676.776.656.696.69-10,738,500
Jan 5, 20266.716.746.656.696.69-0.15%8,479,200
Dec 31, 20256.626.756.606.706.701.36%8,181,200
Dec 30, 20256.736.766.576.616.61-1.64%8,679,642
Dec 29, 20256.786.826.706.726.72-1.03%6,013,400
Dec 26, 20256.846.886.766.796.79-0.29%6,970,945
Dec 25, 20256.746.896.746.816.810.74%8,674,700
Dec 24, 20256.726.766.616.766.760.60%6,087,300
Dec 23, 20256.656.786.606.726.720.60%9,187,490
Dec 22, 20256.816.816.646.686.68-0.45%9,608,800
Dec 19, 20256.396.856.386.716.714.68%19,396,900
Dec 18, 20256.366.486.326.416.410.16%8,009,041
Dec 17, 20256.566.566.286.406.40-2.44%14,654,830
Dec 16, 20256.886.916.556.566.56-3.81%15,151,950
Dec 15, 20256.727.096.726.826.824.44%24,759,360
Dec 12, 20256.456.746.406.536.531.71%17,453,080
Dec 11, 20256.546.706.396.426.42-1.53%10,458,000
Dec 10, 20256.626.656.526.526.52-1.66%7,561,900
Dec 9, 20256.736.746.626.636.63-1.63%5,714,900
Dec 8, 20256.776.806.716.746.74-0.30%5,525,200
Dec 5, 20256.666.776.656.766.760.90%5,479,697
Dec 4, 20256.856.876.696.706.70-2.05%6,618,203
Dec 3, 20256.826.886.786.846.84-0.29%6,357,500
Dec 2, 20256.826.886.726.866.860.59%6,547,911
Dec 1, 20256.796.916.796.826.820.15%5,738,900
Nov 28, 20256.716.826.666.816.811.64%5,646,900
Nov 27, 20256.656.746.626.706.700.75%5,650,300
Nov 26, 20256.706.816.616.656.65-0.75%8,488,300
Nov 25, 20256.696.786.666.706.700.30%8,148,198
Nov 24, 20256.736.936.576.686.68-0.89%13,776,400
Nov 21, 20257.157.246.736.746.74-5.73%13,745,480
Nov 20, 20257.207.287.117.157.15-1.24%7,618,400
Nov 19, 20257.397.427.207.247.24-2.03%8,332,700
Nov 18, 20257.547.547.357.397.39-2.12%12,093,600
Nov 17, 20257.617.627.467.557.55-0.79%11,941,200
Nov 14, 20257.457.687.447.617.611.60%18,204,800
Nov 13, 20257.437.507.327.497.490.81%11,004,600
Nov 12, 20257.487.667.437.437.43-0.54%16,180,690
Nov 11, 20257.507.707.417.477.470.54%14,869,430
Nov 10, 20257.537.537.277.437.430.54%16,923,000
Nov 7, 20257.527.637.387.397.39-2.64%23,029,980
Nov 6, 20257.457.817.367.597.594.12%41,679,620
Nov 5, 20257.017.536.997.297.293.55%25,187,920
Nov 4, 20257.017.086.987.047.040.72%11,964,590
Nov 3, 20256.917.026.906.996.991.01%9,338,900
Oct 31, 20256.906.966.866.926.920.73%9,997,366
Oct 30, 20256.806.936.806.876.870.59%10,358,740
Oct 29, 20256.886.896.806.836.83-0.58%6,405,945
Oct 28, 20256.896.956.826.876.87-0.29%6,915,975
Oct 27, 20256.936.956.806.896.89-0.58%15,290,030
Oct 24, 20256.977.006.886.936.93-0.43%12,395,400
Oct 23, 20256.977.026.926.966.96-0.43%11,661,770
Oct 22, 20256.987.056.946.996.99-16,537,970
Oct 21, 20257.017.036.896.996.99-0.43%18,240,800
Oct 20, 20256.877.036.827.027.022.33%22,560,350
Oct 17, 20256.736.956.706.866.861.78%15,407,430
Oct 16, 20256.796.826.696.746.74-1.03%7,585,947
Oct 15, 20256.786.826.746.816.810.15%7,962,679
Oct 14, 20256.636.836.636.806.802.56%12,872,730
Oct 13, 20256.556.666.506.636.63-0.60%5,694,023
Oct 10, 20256.516.716.516.676.671.99%8,201,305
Oct 9, 20256.536.606.506.546.540.31%4,710,284