Shuifa Gas
水发燃气 SH603318 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
8.71
+0.06
(+0.69%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.68
High
8.73
Low
8.61
Prev close
8.65
Amplitude
1.39%
Volume
18.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.76
MA10
9.01
MA20
9.34
MA60
9.04
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.68 | 8.73 | 8.61 | 8.71 | 18M |
| 2 | 2026-09-29 | 8.60 | 8.69 | 8.56 | 8.65 | 17M |
| 3 | 2026-09-28 | 8.86 | 8.86 | 8.38 | 8.62 | 29M |
| 4 | 2026-09-24 | 9.03 | 9.13 | 8.83 | 8.86 | 27M |
| 5 | 2026-09-23 | 9.36 | 9.42 | 8.97 | 8.98 | 38M |
| 6 | 2026-09-22 | 9.35 | 9.44 | 9.22 | 9.37 | 36M |
| 7 | 2026-09-21 | 9.02 | 9.37 | 8.96 | 9.31 | 39M |
| 8 | 2026-09-18 | 8.81 | 9.19 | 8.74 | 9.11 | 46M |
| 9 | 2026-09-17 | 9.26 | 9.26 | 8.74 | 8.97 | 67M |
| 10 | 2026-09-16 | 9.45 | 10.29 | 9.25 | 9.55 | 67M |
| 11 | 2026-09-15 | 10.01 | 10.39 | 9.49 | 9.49 | 80M |
| 12 | 2026-09-14 | 9.95 | 10.29 | 9.67 | 10.16 | 86M |
52W
Data range
6.28
27.6%
15.10
High/low over the last 250 trading days, and where the price sits.
← Stocks