Skip to main content
Shuifa Energas Gas Co., Ltd. (SHA:603318)
China flag China · Delayed Price · Currency is CNY
14.55
+0.77 (5.59%)
Apr 29, 2026, 3:00 PM CST

Shuifa Energas Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.6413.9712.7913.80-0.15%90,528,819
Apr 28, 202613.0013.7812.5513.7813.789.98%140,836,900
Apr 27, 202612.2412.5311.8412.5312.5310.01%94,214,280
Apr 24, 202611.3911.3911.3911.3911.3910.05%16,138,380
Apr 23, 202610.3510.3510.3510.3510.359.99%13,186,380
Apr 22, 20268.659.418.649.419.4110.06%96,463,520
Apr 21, 20268.648.788.258.558.550.94%73,379,750
Apr 20, 20267.858.477.858.478.4710.00%54,768,890
Apr 17, 20267.627.737.477.707.701.18%18,286,000
Apr 16, 20267.467.687.337.617.610.66%21,421,710
Apr 15, 20267.907.907.517.567.56-4.67%24,757,700
Apr 14, 20267.828.207.607.937.930.89%36,291,830
Apr 13, 20267.797.877.637.867.862.88%21,254,500
Apr 10, 20267.637.807.557.647.64-0.13%15,481,140
Apr 9, 20267.707.887.607.657.65-0.52%18,329,806
Apr 8, 20267.427.747.427.697.69-0.77%25,889,220
Apr 7, 20267.407.787.327.757.754.73%29,038,440
Apr 3, 20267.937.957.387.407.40-6.68%30,759,039
Apr 2, 20267.798.007.797.937.931.93%24,483,500
Apr 1, 20267.867.957.737.787.78-1.14%21,323,674
Mar 31, 20268.208.277.807.877.87-4.72%33,963,660
Mar 30, 20268.688.778.198.268.26-1.55%44,650,310
Mar 27, 20268.028.497.928.398.394.09%33,825,544
Mar 26, 20268.218.257.998.068.06-1.83%27,242,313
Mar 25, 20268.018.357.968.218.211.48%32,807,345
Mar 24, 20267.868.127.678.098.092.53%36,446,000
Mar 23, 20267.888.227.757.897.89-0.38%44,882,760
Mar 20, 20267.978.137.807.927.92-6.38%52,318,120
Mar 19, 20268.608.808.278.468.462.79%70,309,190
Mar 18, 20268.098.307.978.238.231.11%29,548,810
Mar 17, 20268.488.528.118.148.14-4.24%41,256,160
Mar 16, 20268.579.098.458.508.50-0.93%49,360,746
Mar 13, 20268.959.068.518.588.58-3.38%56,027,230
Mar 12, 20269.369.638.808.888.88-4.82%81,560,360
Mar 11, 20268.939.558.939.339.330.21%83,231,600
Mar 10, 20268.419.768.419.319.310.11%107,726,300
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