Shuifa Energas Gas Co., Ltd. (603318.SS) SHH
7.40
-0.53(-6.68%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.40
-0.53(-6.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 7.93 | 7.4 | 7.4 | 7.95 | 7.38 | 30.76M |
| April 02, 2026 | 7.79 | 7.93 | 7.93 | 8 | 7.79 | 24.48M |
| April 01, 2026 | 7.86 | 7.78 | 7.78 | 7.95 | 7.73 | 21.32M |
| March 31, 2026 | 8.2 | 7.87 | 7.87 | 8.27 | 7.8 | 33.96M |
| March 30, 2026 | 8.68 | 8.26 | 8.26 | 8.77 | 8.19 | 44.65M |
| March 27, 2026 | 8.02 | 8.39 | 8.39 | 8.49 | 7.92 | 33.83M |
| March 26, 2026 | 8.21 | 8.06 | 8.06 | 8.25 | 7.99 | 27.24M |
| March 25, 2026 | 8.01 | 8.21 | 8.21 | 8.35 | 7.96 | 32.81M |
| March 24, 2026 | 7.86 | 8.09 | 8.09 | 8.12 | 7.67 | 36.45M |
| March 23, 2026 | 7.88 | 7.89 | 7.89 | 8.22 | 7.75 | 44.88M |
| March 20, 2026 | 7.97 | 7.92 | 7.92 | 8.13 | 7.8 | 52.32M |
| March 19, 2026 | 8.6 | 8.46 | 8.46 | 8.8 | 8.27 | 70.31M |
| March 18, 2026 | 8.09 | 8.23 | 8.23 | 8.3 | 7.97 | 29.55M |
| March 17, 2026 | 8.48 | 8.14 | 8.14 | 8.52 | 8.11 | 41.26M |
| March 16, 2026 | 8.57 | 8.5 | 8.5 | 9.09 | 8.45 | 49.36M |
| March 13, 2026 | 8.95 | 8.58 | 8.58 | 9.06 | 8.51 | 56.03M |
| March 12, 2026 | 9.36 | 8.88 | 8.88 | 9.63 | 8.8 | 81.56M |
| March 11, 2026 | 8.93 | 9.33 | 9.33 | 9.55 | 8.93 | 83.23M |
| March 10, 2026 | 8.41 | 9.55 | 9.55 | 9.76 | 8.41 | 86.43M |
| March 09, 2026 | 10.69 | 9.3 | 9.3 | 11 | 9.13 | 141.8M |
| March 06, 2026 | 9.31 | 10.13 | 10.13 | 10.55 | 8.65 | 153.86M |
| March 05, 2026 | 10.09 | 9.6 | 9.6 | 10.75 | 9.6 | 152.39M |
| March 04, 2026 | 10.67 | 10.63 | 10.63 | 10.67 | 9.79 | 148.17M |
| March 03, 2026 | 9.7 | 9.7 | 9.7 | 9.7 | 9.7 | 13.95M |
| March 02, 2026 | 8.4 | 8.82 | 8.82 | 8.82 | 8.27 | 80.14M |
| February 27, 2026 | 7.29 | 8.02 | 8.02 | 8.02 | 7.21 | 55.69M |
| February 26, 2026 | 7.22 | 7.29 | 7.29 | 7.35 | 7.11 | 12.73M |
| February 25, 2026 | 7.24 | 7.2 | 7.2 | 7.32 | 7.17 | 7.84M |
| February 24, 2026 | 6.98 | 7.22 | 7.22 | 7.27 | 6.98 | 11.82M |
| February 13, 2026 | 7.02 | 6.94 | 0 | 7.08 | 6.92 | 6.88M |
| February 12, 2026 | 7.14 | 7.08 | 0 | 7.22 | 7.01 | 8.32M |
| February 11, 2026 | 7.12 | 7.15 | 0 | 7.18 | 7.07 | 5.85M |
| February 10, 2026 | 7.14 | 7.13 | 0 | 7.18 | 7.08 | 5.75M |
| February 09, 2026 | 7.12 | 7.14 | 0 | 7.21 | 7.07 | 8.53M |
| February 06, 2026 | 7.03 | 7.1 | 0 | 7.12 | 6.95 | 6.62M |
| February 05, 2026 | 7.12 | 7.03 | 0 | 7.14 | 7.03 | 7.23M |
| February 04, 2026 | 6.92 | 7.11 | 0 | 7.15 | 6.91 | 8.94M |
| February 03, 2026 | 6.93 | 6.92 | 0 | 6.97 | 6.86 | 7.83M |
| February 02, 2026 | 7.07 | 6.87 | 0 | 7.08 | 6.84 | 8.85M |
| January 30, 2026 | 7.12 | 7.08 | 0 | 7.18 | 6.96 | 11.03M |
| January 29, 2026 | 7.09 | 7.12 | 0 | 7.22 | 7.02 | 10.53M |
| January 28, 2026 | 7.12 | 7.1 | 0 | 7.19 | 7.04 | 8.12M |
| January 27, 2026 | 7.24 | 7.1 | 0 | 7.25 | 6.99 | 9.02M |
| January 26, 2026 | 7.17 | 7.21 | 0 | 7.32 | 7.14 | 12.24M |
| January 23, 2026 | 7.2 | 7.13 | 0 | 7.22 | 7.12 | 12.14M |
| January 22, 2026 | 7.05 | 7.23 | 0 | 7.25 | 7.01 | 15.49M |
| January 21, 2026 | 7.06 | 7.01 | 0 | 7.13 | 7 | 10.91M |
| January 20, 2026 | 7.02 | 7.07 | 0 | 7.15 | 7.01 | 14M |
| January 19, 2026 | 7.05 | 7.08 | 0 | 7.26 | 7 | 20M |
| January 16, 2026 | 7.23 | 7.13 | 0 | 7.49 | 6.98 | 31.7M |
| January 15, 2026 | 6.94 | 7.18 | 0 | 7.21 | 6.9 | 15.89M |
| January 14, 2026 | 6.9 | 6.94 | 0 | 7.05 | 6.87 | 13.72M |
| January 13, 2026 | 6.91 | 6.91 | 0 | 7 | 6.85 | 12.76M |
| January 12, 2026 | 6.85 | 6.91 | 0 | 6.91 | 6.78 | 11.53M |
| January 09, 2026 | 6.84 | 6.85 | 0 | 6.87 | 6.74 | 12.6M |
| January 08, 2026 | 6.54 | 6.84 | 0 | 6.94 | 6.52 | 21.83M |
| January 07, 2026 | 6.7 | 6.61 | 0 | 6.72 | 6.57 | 11.35M |
| January 06, 2026 | 6.67 | 6.69 | 0 | 6.77 | 6.65 | 10.74M |
| January 05, 2026 | 6.71 | 6.69 | 0 | 6.74 | 6.65 | 8.48M |
| December 31, 2025 | 6.62 | 6.7 | 0 | 6.75 | 6.6 | 8.18M |