Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

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

6.37
-0.01
(-0.16%)
At close: April 29 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20256.346.446.346.376.375,074,100
Apr 28, 20256.456.456.346.386.385,581,400
Apr 25, 20256.406.476.396.456.454,929,900
Apr 24, 20256.416.446.366.406.407,449,331
Apr 23, 20256.406.506.386.426.429,711,831
Apr 22, 20256.376.406.336.386.385,590,300
Apr 21, 20256.296.336.266.326.324,280,366
Apr 18, 20256.276.356.206.296.297,124,915
Apr 17, 20256.276.316.236.296.295,900,581
Apr 16, 20256.316.406.216.296.2915,375,600
Apr 15, 20256.246.326.176.306.306,710,200
Apr 14, 20256.186.286.186.246.245,909,700
Apr 11, 20256.206.296.156.176.178,826,900
Apr 10, 20256.036.376.026.286.2817,934,700
Apr 9, 20255.806.015.505.985.9811,399,200
Apr 8, 20255.805.985.715.865.8612,712,200
Apr 7, 20256.326.325.905.905.9010,790,600
Apr 3, 20256.466.596.456.566.565,639,200
Apr 2, 20256.576.636.486.516.516,320,200
Apr 1, 20256.486.716.486.636.638,596,233
Mar 31, 20256.606.656.436.476.477,961,300
Mar 28, 20256.726.726.586.666.668,895,600
Mar 27, 20256.766.886.706.706.708,863,300
Mar 26, 20256.696.836.666.796.799,372,766
Mar 25, 20256.666.746.626.706.706,869,300
Mar 24, 20256.806.806.576.696.699,703,100
Mar 21, 20256.716.826.666.806.8010,747,350
Mar 20, 20256.726.796.716.726.727,079,400
Mar 19, 20256.776.776.686.716.716,125,000
Mar 18, 20256.736.796.656.786.787,711,209
Mar 17, 20256.686.746.656.706.707,887,200
Mar 14, 20256.546.646.546.646.649,454,509
Mar 13, 20256.506.556.436.546.547,851,500
Mar 12, 20256.486.546.466.526.526,416,100
Mar 11, 20256.446.496.386.496.494,874,300
Mar 10, 20256.426.536.426.476.477,130,600
Mar 7, 20256.416.466.356.426.426,071,600
Mar 6, 20256.386.436.356.416.417,218,900
Mar 5, 20256.456.476.276.386.389,218,100
Mar 4, 20256.456.476.386.456.455,690,500
Mar 3, 20256.446.556.416.466.468,259,221
Feb 28, 20256.446.536.406.436.4310,759,300
Feb 27, 20256.486.496.336.456.458,816,100
Feb 26, 20256.416.496.396.476.476,789,115
Feb 25, 20256.406.476.366.376.375,461,900
Feb 24, 20256.376.516.366.446.447,687,798
Feb 21, 20256.516.516.346.386.3810,435,198
Feb 20, 20256.496.526.436.516.516,244,356
Feb 19, 20256.466.566.436.496.495,829,656
Feb 18, 20256.686.686.446.466.468,146,456
Feb 17, 20256.596.706.526.686.689,468,829
Feb 14, 20256.656.686.576.596.596,335,200
Feb 13, 20256.746.766.656.656.655,758,000
Feb 12, 20256.706.786.686.746.746,226,098
Feb 11, 20256.756.796.646.746.746,483,698
Feb 10, 20256.666.756.636.756.758,919,800
Feb 7, 20256.526.706.526.636.6310,384,095
Feb 6, 20256.496.556.396.556.557,754,544
Feb 5, 20256.556.596.446.496.496,470,831
Jan 27, 20256.556.666.546.556.556,479,100
Jan 24, 20256.566.586.456.556.556,410,200
Jan 23, 20256.676.756.566.566.568,970,900
Jan 22, 20256.566.756.476.656.659,456,400
Jan 21, 20256.716.746.536.566.566,511,373
Jan 20, 20256.596.776.526.706.7010,180,400
Jan 17, 20256.566.836.446.596.5912,970,000
Jan 16, 20256.586.656.496.586.586,780,400
Jan 15, 20256.656.656.516.536.535,965,000
Jan 14, 20256.386.626.376.626.628,495,200
Jan 13, 20256.216.396.196.386.386,852,200
Jan 10, 20256.486.556.286.306.307,345,000
Jan 9, 20256.466.586.416.516.517,452,341
Jan 8, 20256.466.566.316.516.519,412,585
Jan 7, 20256.376.496.316.496.499,700,400
Jan 6, 20256.386.446.166.386.3810,151,600
Jan 3, 20256.866.896.406.426.4218,388,080
Jan 2, 20257.107.156.886.956.9520,707,111
Dec 31, 20246.997.276.977.207.2030,642,930
Dec 30, 20247.007.056.826.886.888,703,100
Dec 27, 20246.827.036.766.996.9913,144,468
Dec 26, 20246.756.936.756.806.809,767,383
Dec 25, 20247.157.156.746.796.7914,225,430
Dec 24, 20247.117.177.027.117.1112,903,244
Dec 23, 20247.087.406.977.167.1621,592,300
Dec 20, 20247.047.147.027.087.0810,581,400
Dec 19, 20246.997.096.927.007.0011,725,300
Dec 18, 20247.137.186.967.037.0317,110,330
Dec 17, 20247.477.497.047.057.0521,319,235
Dec 16, 20247.467.657.397.437.4330,930,500
Dec 13, 20248.288.287.887.897.8922,998,700
Dec 12, 20248.258.338.188.308.3021,927,612
Dec 11, 20248.218.358.148.268.2622,950,431
Dec 10, 20248.198.358.038.258.2534,874,129
Dec 9, 20248.038.207.908.018.0124,520,501
Dec 6, 20247.767.997.767.997.9921,505,269
Dec 5, 20247.747.827.667.797.7915,241,329
Dec 4, 20247.897.987.697.737.7325,062,798
Dec 3, 20248.008.117.817.987.9834,532,295
Dec 2, 20247.858.087.828.028.0230,531,793
Nov 29, 20248.008.087.707.927.9240,937,893
Nov 28, 20248.358.588.128.198.1937,091,233
Nov 27, 20248.108.758.108.298.2944,955,540
Nov 26, 20248.809.188.328.328.3267,644,449
Nov 25, 20248.569.668.069.249.2498,829,609
Nov 22, 20247.898.787.898.788.78100,206,459
Nov 21, 20248.248.807.907.987.9855,494,216
Nov 20, 20247.968.767.958.488.4864,654,906
Nov 19, 20247.508.307.057.977.9759,109,183
Nov 18, 20247.597.597.387.597.5931,583,313
Nov 15, 20246.977.076.906.906.906,610,017
Nov 14, 20247.087.156.966.976.977,888,100
Nov 13, 20247.237.247.027.107.1010,663,212
Nov 12, 20247.337.507.217.237.2320,279,323
Nov 11, 20247.127.487.037.357.3521,342,698
Nov 8, 20247.037.186.927.127.1217,065,856
Nov 7, 20246.887.076.837.057.0514,958,408
Nov 6, 20246.806.876.746.866.869,110,897
Nov 5, 20246.696.806.696.796.797,832,200
Nov 4, 20246.676.776.626.716.715,326,656
Nov 1, 20246.806.836.626.676.676,645,100
Oct 31, 20246.776.856.766.806.806,126,600
Oct 30, 20246.776.856.706.796.796,236,956
Oct 29, 20247.087.086.786.796.7911,417,100
Oct 28, 20246.777.086.727.047.0414,968,480
Oct 25, 20246.606.946.506.856.8516,276,160
Oct 24, 20246.486.576.436.556.556,291,700
Oct 23, 20246.456.526.436.486.486,320,200
Oct 22, 20246.356.486.356.456.457,024,842
Oct 21, 20246.446.446.336.396.397,686,800
Oct 18, 20246.256.436.256.386.387,527,835
Oct 17, 20246.406.466.266.306.305,144,228
Oct 16, 20246.316.436.286.386.385,014,572
Oct 15, 20246.406.466.366.366.364,899,900
Oct 14, 20246.416.496.326.456.456,625,671
Oct 11, 20246.656.666.366.416.417,299,988
Oct 10, 20246.546.796.376.586.589,842,373
Oct 9, 20246.976.976.516.526.5213,744,441
Oct 8, 20247.327.326.736.996.9922,226,163
Sep 30, 20246.356.746.206.656.6520,630,309
Sep 27, 20246.006.205.986.166.167,155,144
Sep 26, 20245.835.975.795.975.976,883,520
Sep 25, 20245.805.945.805.835.837,312,719
Sep 24, 20245.665.825.645.805.805,896,255
Sep 23, 20245.635.665.585.635.632,281,595
Sep 20, 20245.615.655.575.635.632,461,300
Sep 19, 20245.495.675.495.655.654,731,103
Sep 18, 20245.605.645.415.495.493,553,764
Sep 13, 20245.705.715.595.605.603,040,364
Sep 12, 20245.665.705.595.625.623,278,000
Sep 11, 20245.495.575.495.555.551,476,628
Sep 10, 20245.545.575.495.575.572,103,228
Sep 9, 20245.495.545.435.535.532,267,269
Sep 6, 20245.575.595.465.495.492,768,987
Sep 5, 20245.545.585.515.565.562,140,128
Sep 4, 20245.595.595.505.515.512,380,827
Sep 3, 20245.655.675.585.605.602,018,000
Sep 2, 20245.685.735.635.635.633,156,100
Aug 30, 20245.665.735.635.685.683,157,900
Aug 29, 20245.665.685.595.665.662,505,000
Aug 28, 20245.585.705.535.665.662,955,200
Aug 27, 20245.615.615.535.555.551,966,500
Aug 26, 20245.425.675.425.625.623,535,800
Aug 23, 20245.505.525.435.465.462,547,700
Aug 22, 20245.625.635.505.525.522,296,400
Aug 21, 20245.585.655.585.615.612,064,521
Aug 20, 20245.785.795.605.615.615,995,000
Aug 19, 20245.735.815.725.765.762,004,041
Aug 16, 20245.845.865.745.765.762,743,300
Aug 15, 20245.815.865.765.815.812,625,940
Aug 14, 20245.875.875.795.815.812,248,300
Aug 13, 20245.805.895.775.885.883,416,122
Aug 12, 20245.825.845.775.805.802,250,400
Aug 9, 20245.825.855.775.795.792,605,600
Aug 8, 20245.805.825.745.785.782,634,600
Aug 7, 20245.805.835.755.805.801,567,200
Aug 6, 20245.765.805.725.805.803,104,785
Aug 5, 20245.775.845.705.715.713,068,140
Aug 2, 20245.865.865.765.785.782,361,300
Aug 1, 20245.855.905.825.855.852,589,700
Jul 31, 20245.785.895.775.885.883,793,003
Jul 30, 20245.805.815.735.785.783,112,700
Jul 29, 20245.765.825.695.805.803,513,185
Jul 26, 20245.625.705.625.695.692,950,410
Jul 25, 20245.545.625.505.595.593,065,481
Jul 24, 20245.565.625.505.545.542,944,900
Jul 23, 20245.585.685.545.555.553,106,700
Jul 22, 20245.565.605.555.575.571,636,457
Jul 19, 20245.585.615.545.595.591,946,200
Jul 18, 20245.585.635.495.635.632,583,800
Jul 17, 20245.645.685.555.585.581,873,200
Jul 16, 20245.665.715.605.645.641,907,500
Jul 15, 20245.695.735.635.655.652,042,956
Jul 12, 20245.765.765.675.745.742,462,200
Jul 11, 2024 0.059 Dividend
Jul 11, 20245.555.745.555.735.733,800,755
Jul 10, 20245.565.585.485.535.471,887,646
Jul 9, 20245.525.575.385.565.503,504,301
Jul 8, 20245.675.705.525.545.483,212,703
Jul 5, 20245.705.705.705.705.64-
Jul 4, 20245.825.875.675.705.643,228,000
Jul 3, 20245.765.865.765.825.763,272,580
Jul 2, 20245.735.805.705.775.712,651,100
Jul 1, 20245.665.765.645.745.683,383,600
Jun 28, 20245.635.735.585.665.602,616,100
Jun 27, 20245.705.755.605.635.572,639,500
Jun 26, 20245.575.735.535.735.672,716,594
Jun 25, 20245.495.675.495.575.514,057,850
Jun 24, 20245.715.775.475.505.445,227,411
Jun 21, 20245.755.815.715.775.712,224,344
Jun 20, 20245.815.875.755.765.702,920,288
Jun 19, 20245.915.965.835.835.773,035,600
Jun 18, 20245.885.935.865.885.822,662,700
Jun 17, 20246.006.005.875.885.823,534,600
Jun 14, 20246.036.065.956.025.962,823,600
Jun 13, 20246.116.156.016.045.983,267,300
Jun 12, 20245.996.125.956.126.053,583,411
Jun 11, 20246.096.105.935.995.934,643,700
Jun 7, 20245.826.095.826.086.027,076,800
Jun 6, 20245.996.055.715.785.726,991,300
Jun 5, 20246.066.105.985.995.934,238,500
Jun 4, 20246.166.196.016.106.035,708,100
Jun 3, 20246.346.396.116.166.098,001,300
May 31, 20246.606.626.386.396.326,057,800
May 30, 20246.626.726.596.606.534,193,300
May 29, 20246.606.756.516.686.615,873,200
May 28, 20246.556.686.556.656.585,989,600
May 27, 20246.466.646.426.636.564,747,500
May 24, 20246.386.606.386.466.393,752,200
May 23, 20246.586.596.446.486.413,991,100
May 22, 20246.606.646.576.606.532,962,600
May 21, 20246.686.696.576.606.533,447,200
May 20, 20246.736.736.566.686.614,687,595
May 17, 20246.746.746.556.606.534,872,300
May 16, 20246.646.686.576.576.504,463,518
May 15, 20246.676.716.566.566.496,819,200
May 14, 20246.746.836.616.716.649,729,000
May 13, 20246.716.896.666.766.6915,140,187
May 10, 20246.706.756.626.676.607,444,700
May 9, 20246.596.736.556.706.639,032,498
May 8, 20246.566.686.536.606.536,998,079
May 7, 20246.626.636.516.566.494,497,100
May 6, 20246.576.696.516.616.547,570,961
Apr 30, 20246.466.526.426.486.416,569,215
Apr 29, 20246.196.426.186.426.356,386,000