Advertisement
Advertisement
Shuifa Energas Gas Co., Ltd. (603318.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 24, 2022 | - | - | - | - | - | - |
| May 23, 2022 | - | - | - | - | - | - |
| May 20, 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| May 19, 2022 | 6.62 | 6.77 | 6.55 | 6.75 | 6.75 | 3,306,495 |
| May 18, 2022 | 6.63 | 6.75 | 6.58 | 6.68 | 6.68 | 3,090,509 |
| May 17, 2022 | 6.62 | 6.71 | 6.56 | 6.64 | 6.64 | 3,084,609 |
| May 16, 2022 | 6.60 | 6.65 | 6.55 | 6.65 | 6.65 | 3,285,300 |
| May 13, 2022 | 6.53 | 6.66 | 6.48 | 6.55 | 6.55 | 3,595,626 |
| May 12, 2022 | 6.46 | 6.62 | 6.41 | 6.53 | 6.53 | 5,010,959 |
| May 11, 2022 | 6.53 | 6.78 | 6.51 | 6.52 | 6.52 | 6,111,800 |
| May 10, 2022 | 6.44 | 6.54 | 6.35 | 6.53 | 6.53 | 4,135,259 |
| May 09, 2022 | 6.35 | 6.55 | 6.34 | 6.53 | 6.53 | 3,068,600 |
| May 06, 2022 | 6.31 | 6.48 | 6.25 | 6.38 | 6.38 | 3,274,465 |
| May 05, 2022 | 6.37 | 6.61 | 6.37 | 6.47 | 6.47 | 4,479,133 |
| Apr 29, 2022 | 6.20 | 6.42 | 6.10 | 6.34 | 6.34 | 4,769,956 |
| Apr 28, 2022 | 6.24 | 6.26 | 6.03 | 6.09 | 6.09 | 4,131,100 |
| Apr 27, 2022 | 5.99 | 6.31 | 5.79 | 6.29 | 6.29 | 5,835,358 |
| Apr 26, 2022 | 6.43 | 6.45 | 5.97 | 5.99 | 5.99 | 5,013,391 |
| Apr 25, 2022 | 6.78 | 6.79 | 6.28 | 6.30 | 6.30 | 6,165,582 |
| Apr 22, 2022 | 6.88 | 6.96 | 6.66 | 6.89 | 6.89 | 5,994,615 |
| Apr 21, 2022 | 7.21 | 7.39 | 6.88 | 6.88 | 6.88 | 8,688,296 |
| Apr 20, 2022 | 7.26 | 7.56 | 7.25 | 7.33 | 7.33 | 10,992,295 |
| Apr 19, 2022 | 7.12 | 7.79 | 7.12 | 7.62 | 7.62 | 13,776,615 |
| Apr 18, 2022 | 7.18 | 7.21 | 6.96 | 7.08 | 7.08 | 4,819,200 |
| Apr 15, 2022 | 7.22 | 7.25 | 7.06 | 7.18 | 7.18 | 4,297,570 |
| Apr 14, 2022 | 7.15 | 7.27 | 7.11 | 7.22 | 7.22 | 3,141,228 |
| Apr 13, 2022 | 7.24 | 7.33 | 7.08 | 7.15 | 7.15 | 3,851,600 |
| Apr 12, 2022 | 7.07 | 7.26 | 7.03 | 7.24 | 7.24 | 3,302,600 |
| Apr 11, 2022 | 7.31 | 7.50 | 7.01 | 7.09 | 7.09 | 3,883,485 |
| Apr 08, 2022 | 7.50 | 7.64 | 7.25 | 7.29 | 7.29 | 5,148,200 |
| Apr 07, 2022 | 7.82 | 7.84 | 7.54 | 7.54 | 7.54 | 5,437,755 |
| Apr 06, 2022 | 7.53 | 7.97 | 7.53 | 7.84 | 7.84 | 7,341,945 |
| Apr 01, 2022 | 7.65 | 7.72 | 7.51 | 7.55 | 7.55 | 5,079,850 |
| Mar 31, 2022 | 7.69 | 7.76 | 7.60 | 7.61 | 7.61 | 6,387,531 |
| Mar 30, 2022 | 7.76 | 7.80 | 7.60 | 7.72 | 7.72 | 6,355,300 |
| Mar 29, 2022 | 7.88 | 7.92 | 7.63 | 7.78 | 7.78 | 6,466,699 |
| Mar 28, 2022 | 7.70 | 7.93 | 7.60 | 7.86 | 7.86 | 11,060,782 |
| Mar 25, 2022 | 8.09 | 8.18 | 7.77 | 7.82 | 7.82 | 20,003,277 |
| Mar 24, 2022 | 7.53 | 8.09 | 7.40 | 8.09 | 8.09 | 12,490,237 |
| Mar 23, 2022 | 7.38 | 7.55 | 7.32 | 7.35 | 7.35 | 5,450,000 |
| Mar 22, 2022 | 7.40 | 7.42 | 7.23 | 7.30 | 7.30 | 4,090,700 |
| Mar 21, 2022 | 7.26 | 7.39 | 7.20 | 7.33 | 7.33 | 4,645,800 |
| Mar 18, 2022 | 7.13 | 7.35 | 7.13 | 7.24 | 7.24 | 4,665,500 |
| Mar 17, 2022 | 7.18 | 7.30 | 7.09 | 7.17 | 7.17 | 7,186,689 |
| Mar 16, 2022 | 6.94 | 7.17 | 6.78 | 7.14 | 7.14 | 8,721,484 |
| Mar 15, 2022 | 7.53 | 7.53 | 6.86 | 6.86 | 6.86 | 11,601,514 |
| Mar 14, 2022 | 7.96 | 7.99 | 7.55 | 7.55 | 7.55 | 7,693,751 |
| Mar 11, 2022 | 8.14 | 8.14 | 7.85 | 8.05 | 8.05 | 6,365,708 |
| Mar 10, 2022 | 8.07 | 8.34 | 7.99 | 8.16 | 8.16 | 7,556,600 |
| Mar 09, 2022 | 8.21 | 8.30 | 7.65 | 8.00 | 8.00 | 8,449,949 |
| Mar 08, 2022 | 8.58 | 8.62 | 8.07 | 8.24 | 8.24 | 9,229,580 |
| Mar 07, 2022 | 8.83 | 8.86 | 8.53 | 8.58 | 8.58 | 8,683,653 |
| Mar 04, 2022 | 8.99 | 9.00 | 8.65 | 8.66 | 8.66 | 14,719,089 |
| Mar 03, 2022 | 8.89 | 9.14 | 8.66 | 9.10 | 9.10 | 23,308,389 |
| Mar 02, 2022 | 8.45 | 8.64 | 8.41 | 8.60 | 8.60 | 11,342,287 |
| Mar 01, 2022 | 8.42 | 8.49 | 8.32 | 8.36 | 8.36 | 8,002,036 |
| Feb 28, 2022 | 8.51 | 8.62 | 8.34 | 8.42 | 8.42 | 11,660,871 |
| Feb 25, 2022 | 8.44 | 8.65 | 8.32 | 8.51 | 8.51 | 17,200,492 |
| Feb 24, 2022 | 8.40 | 8.85 | 8.38 | 8.78 | 8.78 | 27,870,879 |
| Feb 23, 2022 | 8.33 | 8.45 | 8.13 | 8.18 | 8.18 | 10,885,075 |
| Feb 22, 2022 | 7.98 | 8.25 | 7.93 | 8.16 | 8.16 | 12,997,953 |
| Feb 21, 2022 | 7.89 | 8.01 | 7.87 | 7.99 | 7.99 | 3,585,930 |
| Feb 18, 2022 | 7.85 | 7.90 | 7.76 | 7.89 | 7.89 | 2,523,600 |
| Feb 17, 2022 | 7.91 | 8.01 | 7.83 | 7.87 | 7.87 | 3,551,035 |
| Feb 16, 2022 | 7.86 | 8.01 | 7.84 | 7.92 | 7.92 | 3,832,112 |
| Feb 15, 2022 | 7.94 | 8.04 | 7.81 | 7.84 | 7.84 | 3,487,300 |
| Feb 14, 2022 | 7.85 | 8.04 | 7.80 | 7.91 | 7.91 | 3,689,200 |
| Feb 11, 2022 | 8.10 | 8.10 | 7.88 | 7.89 | 7.89 | 3,876,400 |
| Feb 10, 2022 | 8.12 | 8.16 | 8.03 | 8.10 | 8.10 | 2,998,647 |
| Feb 09, 2022 | 8.10 | 8.19 | 8.04 | 8.16 | 8.16 | 3,419,105 |
| Feb 08, 2022 | 7.98 | 8.23 | 7.85 | 8.17 | 8.17 | 6,113,500 |
| Feb 07, 2022 | 7.90 | 8.09 | 7.83 | 7.95 | 7.95 | 5,189,420 |
| Jan 28, 2022 | 7.58 | 7.85 | 7.47 | 7.76 | 7.76 | 6,971,920 |
| Jan 27, 2022 | 7.60 | 7.66 | 7.42 | 7.42 | 7.42 | 4,551,900 |
| Jan 26, 2022 | 7.58 | 7.78 | 7.57 | 7.64 | 7.64 | 3,996,459 |
| Jan 25, 2022 | 7.89 | 8.00 | 7.55 | 7.56 | 7.56 | 5,222,400 |
| Jan 24, 2022 | 7.92 | 8.04 | 7.89 | 7.89 | 7.89 | 3,559,300 |
| Jan 21, 2022 | 8.01 | 8.11 | 7.93 | 8.00 | 8.00 | 4,160,768 |
| Jan 20, 2022 | 8.33 | 8.33 | 8.02 | 8.03 | 8.03 | 6,711,155 |
| Jan 19, 2022 | 8.35 | 8.40 | 8.21 | 8.32 | 8.32 | 5,324,242 |
| Jan 18, 2022 | 8.66 | 8.66 | 8.27 | 8.31 | 8.31 | 9,539,722 |
| Jan 17, 2022 | 8.60 | 8.67 | 8.47 | 8.62 | 8.62 | 5,965,975 |
| Jan 14, 2022 | 9.07 | 9.07 | 8.60 | 8.62 | 8.62 | 10,727,487 |
| Jan 13, 2022 | 8.86 | 9.24 | 8.84 | 9.02 | 9.02 | 11,663,459 |
| Jan 12, 2022 | 8.79 | 8.92 | 8.79 | 8.85 | 8.85 | 4,720,074 |
| Jan 11, 2022 | 8.89 | 8.98 | 8.76 | 8.79 | 8.79 | 6,351,244 |
| Jan 10, 2022 | 8.75 | 9.05 | 8.70 | 8.88 | 8.88 | 10,220,946 |
| Jan 07, 2022 | 8.70 | 8.93 | 8.66 | 8.69 | 8.69 | 10,185,070 |
| Jan 06, 2022 | 8.43 | 8.87 | 8.43 | 8.73 | 8.73 | 9,944,089 |
| Jan 05, 2022 | 8.76 | 8.79 | 8.40 | 8.49 | 8.49 | 10,608,395 |
| Jan 04, 2022 | 8.75 | 8.85 | 8.64 | 8.80 | 8.80 | 7,154,710 |
| Dec 31, 2021 | 8.82 | 8.88 | 8.70 | 8.75 | 8.75 | 7,167,769 |
| Dec 30, 2021 | 8.85 | 8.86 | 8.65 | 8.69 | 8.69 | 7,632,229 |
| Dec 29, 2021 | 8.69 | 8.85 | 8.58 | 8.81 | 8.81 | 6,936,025 |
| Dec 28, 2021 | 8.85 | 8.90 | 8.68 | 8.72 | 8.72 | 6,750,919 |
| Dec 27, 2021 | 8.60 | 8.97 | 8.50 | 8.89 | 8.89 | 8,294,484 |
| Dec 24, 2021 | 9.30 | 9.35 | 8.68 | 8.69 | 8.69 | 15,755,045 |
| Dec 23, 2021 | 9.19 | 9.27 | 8.90 | 9.26 | 9.26 | 11,912,055 |
| Dec 22, 2021 | 9.21 | 9.45 | 9.15 | 9.18 | 9.18 | 16,989,570 |
| Dec 21, 2021 | 9.02 | 9.13 | 8.91 | 9.08 | 9.08 | 8,808,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
