Shuifa Gas Co., Ltd. Class A 603318
SSE · China · Producer Manufacturing
CNY 8.71+0.06 (+0.69%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8.71 | +0.69% | CNY 8.68 | CNY 8.73 | CNY 8.61 | 18.08M |
| 2026-09-29 | CNY 8.65 | +0.35% | CNY 8.60 | CNY 8.69 | CNY 8.56 | 17.48M |
| 2026-09-28 | CNY 8.62 | -2.71% | CNY 8.86 | CNY 8.86 | CNY 8.38 | 29.36M |
| 2026-09-24 | CNY 8.86 | -1.34% | CNY 9.03 | CNY 9.13 | CNY 8.83 | 27.41M |
| 2026-09-23 | CNY 8.98 | -4.16% | CNY 9.36 | CNY 9.42 | CNY 8.97 | 37.68M |
| 2026-09-22 | CNY 9.37 | +0.64% | CNY 9.35 | CNY 9.44 | CNY 9.22 | 36.20M |
| 2026-09-21 | CNY 9.31 | +2.20% | CNY 9.02 | CNY 9.37 | CNY 8.96 | 38.59M |
| 2026-09-18 | CNY 9.11 | +1.56% | CNY 8.81 | CNY 9.19 | CNY 8.74 | 45.80M |
| 2026-09-17 | CNY 8.97 | -6.07% | CNY 9.26 | CNY 9.26 | CNY 8.74 | 67.12M |
| 2026-09-16 | CNY 9.55 | +0.63% | CNY 9.45 | CNY 10.29 | CNY 9.25 | 66.96M |
| 2026-09-15 | CNY 9.49 | -6.59% | CNY 10.01 | CNY 10.39 | CNY 9.49 | 80.43M |
| 2026-09-14 | CNY 10.16 | +2.42% | CNY 9.95 | CNY 10.29 | CNY 9.67 | 85.55M |
| 2026-09-11 | CNY 9.92 | -4.15% | CNY 11.00 | CNY 11.30 | CNY 9.85 | 121.53M |
| 2026-09-10 | CNY 10.35 | +9.99% | CNY 9.60 | CNY 10.35 | CNY 9.44 | 109.98M |
| 2026-09-09 | CNY 9.41 | -0.95% | CNY 9.51 | CNY 9.70 | CNY 9.33 | 46.47M |
| 2026-09-08 | CNY 9.50 | +4.63% | CNY 9.10 | CNY 9.70 | CNY 8.99 | 60.19M |
| 2026-09-07 | CNY 9.08 | -2.78% | CNY 9.30 | CNY 9.34 | CNY 9.00 | 43.82M |
| 2026-09-04 | CNY 9.34 | +1.52% | CNY 9.11 | CNY 9.80 | CNY 8.95 | 58.96M |
| 2026-09-03 | CNY 9.20 | -9.27% | CNY 9.50 | CNY 9.76 | CNY 9.20 | 72.50M |
| 2026-09-02 | CNY 10.14 | +2.63% | CNY 10.20 | CNY 10.55 | CNY 9.90 | 82.58M |
| 2026-09-01 | CNY 9.88 | -1.79% | CNY 10.00 | CNY 10.42 | CNY 9.84 | 77.84M |
| 2026-08-31 | CNY 10.06 | +2.86% | CNY 9.98 | CNY 10.26 | CNY 9.85 | 79.80M |
| 2026-08-28 | CNY 9.78 | -1.61% | CNY 9.85 | CNY 10.00 | CNY 9.76 | 54.48M |
| 2026-08-27 | CNY 9.94 | -1.09% | CNY 10.01 | CNY 10.18 | CNY 9.81 | 65.40M |
| 2026-08-26 | CNY 10.05 | -1.86% | CNY 9.99 | CNY 10.17 | CNY 9.66 | 86.87M |
| 2026-08-25 | CNY 10.24 | +9.99% | CNY 9.42 | CNY 10.24 | CNY 9.35 | 74.57M |
| 2026-08-24 | CNY 9.31 | -2.41% | CNY 9.35 | CNY 9.67 | CNY 9.22 | 54.68M |
| 2026-08-21 | CNY 9.54 | +10.03% | CNY 8.72 | CNY 9.54 | CNY 8.67 | 44.19M |
| 2026-08-20 | CNY 8.67 | -3.67% | CNY 8.98 | CNY 9.06 | CNY 8.64 | 34.53M |
| 2026-08-19 | CNY 9.00 | -6.25% | CNY 9.48 | CNY 9.66 | CNY 8.95 | 56.52M |
| 2026-08-18 | CNY 9.60 | +5.49% | CNY 9.24 | CNY 10.01 | CNY 9.06 | 79.19M |
| 2026-08-17 | CNY 9.10 | +2.71% | CNY 8.84 | CNY 9.10 | CNY 8.75 | 19.31M |
| 2026-08-14 | CNY 8.86 | -1.01% | CNY 8.95 | CNY 9.02 | CNY 8.75 | 20.26M |
| 2026-08-13 | CNY 8.95 | -1.21% | CNY 9.10 | CNY 9.18 | CNY 8.95 | 24.70M |
| 2026-08-12 | CNY 9.06 | -0.77% | CNY 9.08 | CNY 9.14 | CNY 8.95 | 24.04M |
| 2026-08-11 | CNY 9.13 | -1.08% | CNY 9.33 | CNY 9.33 | CNY 9.08 | 31.69M |
| 2026-08-10 | CNY 9.23 | +1.43% | CNY 9.10 | CNY 9.31 | CNY 9.01 | 34.81M |
| 2026-08-07 | CNY 9.10 | -1.73% | CNY 9.35 | CNY 9.35 | CNY 8.93 | 47.05M |
| 2026-08-06 | CNY 9.26 | +3.12% | CNY 8.95 | CNY 9.26 | CNY 8.81 | 54.33M |
| 2026-08-05 | CNY 8.98 | +2.39% | CNY 8.78 | CNY 9.00 | CNY 8.71 | 38.98M |
| 2026-08-04 | CNY 8.77 | +2.45% | CNY 8.69 | CNY 8.93 | CNY 8.60 | 35.09M |
| 2026-08-03 | CNY 8.56 | +1.90% | CNY 8.31 | CNY 8.59 | CNY 8.24 | 31.30M |
| 2026-07-31 | CNY 8.40 | +1.45% | CNY 8.20 | CNY 8.55 | CNY 8.11 | 43.07M |
| 2026-07-30 | CNY 8.28 | -5.69% | CNY 8.78 | CNY 8.98 | CNY 8.21 | 55.19M |
| 2026-07-29 | CNY 8.78 | +3.42% | CNY 8.51 | CNY 8.93 | CNY 8.38 | 58.71M |
| 2026-07-28 | CNY 8.49 | -2.64% | CNY 8.61 | CNY 8.86 | CNY 8.44 | 49.61M |
| 2026-07-27 | CNY 8.72 | -2.46% | CNY 8.44 | CNY 8.74 | CNY 8.11 | 71.11M |
| 2026-07-24 | CNY 8.94 | +2.76% | CNY 8.88 | CNY 9.20 | CNY 8.63 | 102.48M |
| 2026-07-23 | CNY 8.70 | +9.99% | CNY 7.98 | CNY 8.70 | CNY 7.98 | 49.69M |
| 2026-07-22 | CNY 7.91 | -1.13% | CNY 7.78 | CNY 8.20 | CNY 7.72 | 46.49M |
| 2026-07-21 | CNY 8.00 | -8.36% | CNY 8.30 | CNY 8.33 | CNY 7.86 | 64.57M |
| 2026-07-20 | CNY 8.73 | +3.07% | CNY 8.16 | CNY 8.80 | CNY 8.10 | 68.43M |
| 2026-07-17 | CNY 8.47 | +5.61% | CNY 8.01 | CNY 8.82 | CNY 8.01 | 78.92M |
| 2026-07-16 | CNY 8.02 | -4.86% | CNY 8.17 | CNY 8.36 | CNY 8.00 | 48.72M |
| 2026-07-15 | CNY 8.43 | -4.96% | CNY 8.59 | CNY 9.05 | CNY 8.31 | 76.48M |
| 2026-07-14 | CNY 8.87 | +3.74% | CNY 9.30 | CNY 9.30 | CNY 8.32 | 99.09M |
| 2026-07-13 | CNY 8.55 | +10.04% | CNY 8.55 | CNY 8.55 | CNY 8.55 | 10.24M |
| 2026-07-10 | CNY 7.77 | 0.00% | CNY 7.68 | CNY 7.99 | CNY 7.55 | 33.50M |
| 2026-07-09 | CNY 7.77 | -0.51% | CNY 7.82 | CNY 8.10 | CNY 7.65 | 32.29M |
| 2026-07-08 | CNY 7.81 | -2.98% | CNY 8.22 | CNY 8.26 | CNY 7.75 | 30.47M |
| 2026-07-07 | CNY 8.05 | -6.72% | CNY 8.69 | CNY 8.70 | CNY 8.01 | 35.78M |
| 2026-07-06 | CNY 8.63 | -7.00% | CNY 9.12 | CNY 9.26 | CNY 8.61 | 35.99M |
| 2026-07-03 | CNY 9.28 | -4.82% | CNY 9.75 | CNY 9.84 | CNY 9.27 | 42.98M |
| 2026-07-02 | CNY 9.75 | -1.91% | CNY 9.80 | CNY 10.30 | CNY 9.68 | 52.94M |
| 2026-07-01 | CNY 9.94 | +4.19% | CNY 9.65 | CNY 10.44 | CNY 9.65 | 73.64M |
| 2026-06-30 | CNY 9.54 | -1.55% | CNY 9.33 | CNY 9.69 | CNY 8.97 | 76.64M |
| 2026-06-29 | CNY 9.69 | +9.99% | CNY 9.05 | CNY 9.69 | CNY 9.05 | 83.73M |
| 2026-06-26 | CNY 8.81 | -6.97% | CNY 9.21 | CNY 9.51 | CNY 8.66 | 70.67M |
| 2026-06-25 | CNY 9.47 | -9.98% | CNY 9.60 | CNY 10.00 | CNY 9.47 | 91.22M |
| 2026-06-24 | CNY 10.52 | -10.01% | CNY 10.99 | CNY 10.99 | CNY 10.52 | 36.41M |
| 2026-06-23 | CNY 11.69 | +9.97% | CNY 10.78 | CNY 11.69 | CNY 10.41 | 118.49M |
| 2026-06-22 | CNY 10.63 | +5.04% | CNY 10.10 | CNY 10.74 | CNY 10.01 | 74.14M |
| 2026-06-18 | CNY 10.12 | +2.22% | CNY 9.78 | CNY 10.25 | CNY 9.68 | 71.17M |
| 2026-06-17 | CNY 9.90 | +2.59% | CNY 9.78 | CNY 10.10 | CNY 9.49 | 91.72M |
| 2026-06-16 | CNY 9.65 | +10.03% | CNY 8.77 | CNY 9.65 | CNY 8.51 | 61.05M |
| 2026-06-15 | CNY 8.77 | -4.26% | CNY 8.93 | CNY 9.05 | CNY 8.62 | 55.61M |
| 2026-06-12 | CNY 9.16 | -7.01% | CNY 9.40 | CNY 9.85 | CNY 9.11 | 84.27M |
| 2026-06-11 | CNY 9.85 | +10.06% | CNY 9.25 | CNY 9.85 | CNY 8.71 | 86.90M |
| 2026-06-10 | CNY 8.95 | +5.54% | CNY 8.43 | CNY 9.33 | CNY 8.38 | 68.71M |
| 2026-06-09 | CNY 8.48 | -3.20% | CNY 8.94 | CNY 9.00 | CNY 8.33 | 36.84M |
| 2026-06-08 | CNY 8.76 | -1.35% | CNY 8.93 | CNY 9.18 | CNY 8.74 | 39.25M |
| 2026-06-05 | CNY 8.88 | -4.21% | CNY 9.09 | CNY 9.29 | CNY 8.71 | 44.06M |
| 2026-06-04 | CNY 9.27 | -1.59% | CNY 9.32 | CNY 9.63 | CNY 9.14 | 49.43M |
| 2026-06-03 | CNY 9.42 | +4.09% | CNY 9.09 | CNY 9.47 | CNY 8.98 | 45.82M |
| 2026-06-02 | CNY 9.05 | -2.16% | CNY 9.24 | CNY 9.48 | CNY 8.87 | 32.83M |
| 2026-06-01 | CNY 9.25 | +3.93% | CNY 8.93 | CNY 9.36 | CNY 8.91 | 37.89M |
| 2026-05-29 | CNY 8.90 | -1.98% | CNY 9.12 | CNY 9.14 | CNY 8.81 | 22.37M |
| 2026-05-28 | CNY 9.08 | -0.33% | CNY 9.18 | CNY 9.27 | CNY 8.92 | 22.15M |
| 2026-05-27 | CNY 9.11 | -2.98% | CNY 9.33 | CNY 9.40 | CNY 9.02 | 22.29M |
| 2026-05-26 | CNY 9.39 | -3.00% | CNY 9.68 | CNY 9.68 | CNY 9.27 | 29.40M |