Advertisement
Advertisement
U.S. Markets close in 44 mins
Advertisement
Advertisement
Advertisement
Advertisement

Shuifa Energas Gas Co., Ltd. (603318.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
6.750.00 (0.00%)
At close: 03:00PM CST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
May 24, 2022------
May 23, 2022------
May 20, 20226.756.756.756.756.75-
May 19, 20226.626.776.556.756.753,306,495
May 18, 20226.636.756.586.686.683,090,509
May 17, 20226.626.716.566.646.643,084,609
May 16, 20226.606.656.556.656.653,285,300
May 13, 20226.536.666.486.556.553,595,626
May 12, 20226.466.626.416.536.535,010,959
May 11, 20226.536.786.516.526.526,111,800
May 10, 20226.446.546.356.536.534,135,259
May 09, 20226.356.556.346.536.533,068,600
May 06, 20226.316.486.256.386.383,274,465
May 05, 20226.376.616.376.476.474,479,133
Apr 29, 20226.206.426.106.346.344,769,956
Apr 28, 20226.246.266.036.096.094,131,100
Apr 27, 20225.996.315.796.296.295,835,358
Apr 26, 20226.436.455.975.995.995,013,391
Apr 25, 20226.786.796.286.306.306,165,582
Apr 22, 20226.886.966.666.896.895,994,615
Apr 21, 20227.217.396.886.886.888,688,296
Apr 20, 20227.267.567.257.337.3310,992,295
Apr 19, 20227.127.797.127.627.6213,776,615
Apr 18, 20227.187.216.967.087.084,819,200
Apr 15, 20227.227.257.067.187.184,297,570
Apr 14, 20227.157.277.117.227.223,141,228
Apr 13, 20227.247.337.087.157.153,851,600
Apr 12, 20227.077.267.037.247.243,302,600
Apr 11, 20227.317.507.017.097.093,883,485
Apr 08, 20227.507.647.257.297.295,148,200
Apr 07, 20227.827.847.547.547.545,437,755
Apr 06, 20227.537.977.537.847.847,341,945
Apr 01, 20227.657.727.517.557.555,079,850
Mar 31, 20227.697.767.607.617.616,387,531
Mar 30, 20227.767.807.607.727.726,355,300
Mar 29, 20227.887.927.637.787.786,466,699
Mar 28, 20227.707.937.607.867.8611,060,782
Mar 25, 20228.098.187.777.827.8220,003,277
Mar 24, 20227.538.097.408.098.0912,490,237
Mar 23, 20227.387.557.327.357.355,450,000
Mar 22, 20227.407.427.237.307.304,090,700
Mar 21, 20227.267.397.207.337.334,645,800
Mar 18, 20227.137.357.137.247.244,665,500
Mar 17, 20227.187.307.097.177.177,186,689
Mar 16, 20226.947.176.787.147.148,721,484
Mar 15, 20227.537.536.866.866.8611,601,514
Mar 14, 20227.967.997.557.557.557,693,751
Mar 11, 20228.148.147.858.058.056,365,708
Mar 10, 20228.078.347.998.168.167,556,600
Mar 09, 20228.218.307.658.008.008,449,949
Mar 08, 20228.588.628.078.248.249,229,580
Mar 07, 20228.838.868.538.588.588,683,653
Mar 04, 20228.999.008.658.668.6614,719,089
Mar 03, 20228.899.148.669.109.1023,308,389
Mar 02, 20228.458.648.418.608.6011,342,287
Mar 01, 20228.428.498.328.368.368,002,036
Feb 28, 20228.518.628.348.428.4211,660,871
Feb 25, 20228.448.658.328.518.5117,200,492
Feb 24, 20228.408.858.388.788.7827,870,879
Feb 23, 20228.338.458.138.188.1810,885,075
Feb 22, 20227.988.257.938.168.1612,997,953
Feb 21, 20227.898.017.877.997.993,585,930
Feb 18, 20227.857.907.767.897.892,523,600
Feb 17, 20227.918.017.837.877.873,551,035
Feb 16, 20227.868.017.847.927.923,832,112
Feb 15, 20227.948.047.817.847.843,487,300
Feb 14, 20227.858.047.807.917.913,689,200
Feb 11, 20228.108.107.887.897.893,876,400
Feb 10, 20228.128.168.038.108.102,998,647
Feb 09, 20228.108.198.048.168.163,419,105
Feb 08, 20227.988.237.858.178.176,113,500
Feb 07, 20227.908.097.837.957.955,189,420
Jan 28, 20227.587.857.477.767.766,971,920
Jan 27, 20227.607.667.427.427.424,551,900
Jan 26, 20227.587.787.577.647.643,996,459
Jan 25, 20227.898.007.557.567.565,222,400
Jan 24, 20227.928.047.897.897.893,559,300
Jan 21, 20228.018.117.938.008.004,160,768
Jan 20, 20228.338.338.028.038.036,711,155
Jan 19, 20228.358.408.218.328.325,324,242
Jan 18, 20228.668.668.278.318.319,539,722
Jan 17, 20228.608.678.478.628.625,965,975
Jan 14, 20229.079.078.608.628.6210,727,487
Jan 13, 20228.869.248.849.029.0211,663,459
Jan 12, 20228.798.928.798.858.854,720,074
Jan 11, 20228.898.988.768.798.796,351,244
Jan 10, 20228.759.058.708.888.8810,220,946
Jan 07, 20228.708.938.668.698.6910,185,070
Jan 06, 20228.438.878.438.738.739,944,089
Jan 05, 20228.768.798.408.498.4910,608,395
Jan 04, 20228.758.858.648.808.807,154,710
Dec 31, 20218.828.888.708.758.757,167,769
Dec 30, 20218.858.868.658.698.697,632,229
Dec 29, 20218.698.858.588.818.816,936,025
Dec 28, 20218.858.908.688.728.726,750,919
Dec 27, 20218.608.978.508.898.898,294,484
Dec 24, 20219.309.358.688.698.6915,755,045
Dec 23, 20219.199.278.909.269.2611,912,055
Dec 22, 20219.219.459.159.189.1816,989,570
Dec 21, 20219.029.138.919.089.088,808,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement