Stock listing
Shanghai:603318 Shuifa Gas Co., Ltd. (水发燃气) 股价
Follow Shuifa Gas Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:603318
¥7.88 CNY +0.17 (+2.2%)
Delayed at least 15 minutes · 3:00 PM GMT+8, Nov 5, 2026
- Day range so far
- ¥7.56 – ¥7.88 CNYDelayed at least 15 minutes · 3:00 PM GMT+8, Nov 5, 2026
- Volume
- 25.85M sharesDelayed at least 15 minutes · 3:00 PM GMT+8, Nov 5, 2026
- Market cap
- ¥4.37B CNYDelayed at least 15 minutes · 3:00 PM GMT+8, Nov 5, 2026 · price × 554.7M shares outstanding
- 52-week range
- ¥6.28 – ¥15.10 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ¥410.9M CNYMedian day 36.20M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SSE:603318 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥7.88 | +0.17 | +2.2% | ¥7.59 | ¥7.88 | ¥7.56 | 25,854,499 | |
| ¥7.71 | +0.05 | +0.7% | ¥7.64 | ¥7.71 | ¥7.42 | 27,234,033 | |
| ¥7.66 | -0.21 | -2.7% | ¥7.80 | ¥7.93 | ¥7.57 | 22,632,062 | |
| ¥7.87 | +0.08 | +1.0% | ¥7.77 | ¥7.87 | ¥7.56 | 18,193,533 | |
| ¥7.79 | -0.16 | -2.0% | ¥7.80 | ¥8.01 | ¥7.70 | 17,676,010 | |
| ¥7.95 | -0.04 | -0.5% | ¥8.02 | ¥8.16 | ¥7.94 | 20,303,242 | |
| ¥7.99 | -0.10 | -1.2% | ¥7.96 | ¥8.07 | ¥7.78 | 22,928,505 | |
| ¥8.09 | +0.04 | +0.5% | ¥8.00 | ¥8.27 | ¥7.90 | 25,518,228 | |
| ¥8.05 | +0.14 | +1.8% | ¥8.34 | ¥8.49 | ¥8.05 | 35,799,496 | |
| ¥7.91 | +0.16 | +2.1% | ¥7.70 | ¥7.97 | ¥7.45 | 23,415,221 | |
| ¥7.75 | -0.41 | -5.0% | ¥8.11 | ¥8.13 | ¥7.75 | 21,559,770 | |
| ¥8.16 | +0.08 | +1.0% | ¥8.06 | ¥8.23 | ¥8.04 | 19,144,567 | |
| ¥8.08 | -0.05 | -0.6% | ¥8.07 | ¥8.19 | ¥8.00 | 17,062,319 | |
| ¥8.13 | +0.08 | +1.0% | ¥8.01 | ¥8.14 | ¥7.83 | 22,177,525 | |
| ¥8.05 | -0.03 | -0.4% | ¥8.11 | ¥8.17 | ¥8.00 | 19,031,732 | |
| ¥8.08 | -0.68 | -7.8% | ¥8.43 | ¥8.50 | ¥8.08 | 34,548,544 | |
| ¥8.76 | +0.18 | +2.1% | ¥8.56 | ¥8.99 | ¥8.56 | 40,571,147 | |
| ¥8.58 | +0.09 | +1.1% | ¥8.49 | ¥8.60 | ¥8.32 | 26,035,851 | |
| ¥8.49 | -0.41 | -4.6% | ¥8.85 | ¥9.17 | ¥8.47 | 31,687,341 | |
| ¥8.90 | -0.19 | -2.1% | ¥9.19 | ¥9.20 | ¥8.64 | 33,682,988 | |
| ¥9.09 | +0.38 | +4.4% | ¥8.90 | ¥9.30 | ¥8.79 | 48,064,716 | |
| ¥8.71 | +0.06 | +0.7% | ¥8.68 | ¥8.73 | ¥8.61 | 18,078,053 | |
| ¥8.65 | +0.03 | +0.3% | ¥8.60 | ¥8.69 | ¥8.56 | 17,478,778 | |
| ¥8.62 | -0.24 | -2.7% | ¥8.86 | ¥8.86 | ¥8.38 | 29,363,762 | |
| ¥8.86 | -0.12 | -1.3% | ¥9.03 | ¥9.13 | ¥8.83 | 27,413,410 | |
| ¥8.98 | -0.39 | -4.2% | ¥9.36 | ¥9.42 | ¥8.97 | 37,678,797 | |
| ¥9.37 | +0.06 | +0.6% | ¥9.35 | ¥9.44 | ¥9.22 | 36,203,221 | |
| ¥9.31 | +0.20 | +2.2% | ¥9.02 | ¥9.37 | ¥8.96 | 38,593,735 | |
| ¥9.11 | +0.14 | +1.6% | ¥8.81 | ¥9.19 | ¥8.74 | 45,795,467 | |
| ¥8.97 | -0.58 | -6.1% | ¥9.26 | ¥9.26 | ¥8.74 | 67,116,243 | |
| ¥9.55 | +0.06 | +0.6% | ¥9.45 | ¥10.29 | ¥9.25 | 66,958,095 | |
| ¥9.49 | -0.67 | -6.6% | ¥10.01 | ¥10.39 | ¥9.49 | 80,430,867 | |
| ¥10.16 | +0.24 | +2.4% | ¥9.95 | ¥10.29 | ¥9.67 | 85,548,108 | |
| ¥9.92 | -0.43 | -4.2% | ¥11.00 | ¥11.30 | ¥9.85 | 121,531,983 | |
| ¥10.35 | +0.94 | +10.0% | ¥9.60 | ¥10.35 | ¥9.44 | 109,982,794 | |
| ¥9.41 | -0.09 | -0.9% | ¥9.51 | ¥9.70 | ¥9.33 | 46,469,552 | |
| ¥9.50 | +0.42 | +4.6% | ¥9.10 | ¥9.70 | ¥8.99 | 60,189,007 | |
| ¥9.08 | -0.26 | -2.8% | ¥9.30 | ¥9.34 | ¥9.00 | 43,821,324 | |
| ¥9.34 | +0.14 | +1.5% | ¥9.11 | ¥9.80 | ¥8.95 | 58,960,920 | |
| ¥9.20 | -0.94 | -9.3% | ¥9.50 | ¥9.76 | ¥9.20 | 72,495,785 | |
| ¥10.14 | +0.26 | +2.6% | ¥10.20 | ¥10.55 | ¥9.90 | 82,578,593 | |
| ¥9.88 | -0.18 | -1.8% | ¥10.00 | ¥10.42 | ¥9.84 | 77,837,388 | |
| ¥10.06 | +0.28 | +2.9% | ¥9.98 | ¥10.26 | ¥9.85 | 79,799,418 | |
| ¥9.78 | -0.16 | -1.6% | ¥9.85 | ¥10.00 | ¥9.76 | 54,482,069 | |
| ¥9.94 | -0.11 | -1.1% | ¥10.01 | ¥10.18 | ¥9.81 | 65,398,228 | |
| ¥10.05 | -0.19 | -1.9% | ¥9.99 | ¥10.17 | ¥9.66 | 86,870,679 | |
| ¥10.24 | +0.93 | +10.0% | ¥9.42 | ¥10.24 | ¥9.35 | 74,570,403 | |
| ¥9.31 | -0.23 | -2.4% | ¥9.35 | ¥9.67 | ¥9.22 | 54,680,015 | |
| ¥9.54 | +0.87 | +10.0% | ¥8.72 | ¥9.54 | ¥8.67 | 44,188,630 | |
| ¥8.67 | -0.33 | -3.7% | ¥8.98 | ¥9.06 | ¥8.64 | 34,527,890 | |
| ¥9.00 | -0.60 | -6.2% | ¥9.48 | ¥9.66 | ¥8.95 | 56,521,968 | |
| ¥9.60 | +0.50 | +5.5% | ¥9.24 | ¥10.01 | ¥9.06 | 79,190,330 | |
| ¥9.10 | +0.24 | +2.7% | ¥8.84 | ¥9.10 | ¥8.75 | 19,314,409 | |
| ¥8.86 | -0.09 | -1.0% | ¥8.95 | ¥9.02 | ¥8.75 | 20,259,996 | |
| ¥8.95 | -0.11 | -1.2% | ¥9.10 | ¥9.18 | ¥8.95 | 24,699,588 | |
| ¥9.06 | -0.07 | -0.8% | ¥9.08 | ¥9.14 | ¥8.95 | 24,038,878 | |
| ¥9.13 | -0.10 | -1.1% | ¥9.33 | ¥9.33 | ¥9.08 | 31,694,219 | |
| ¥9.23 | +0.13 | +1.4% | ¥9.10 | ¥9.31 | ¥9.01 | 34,808,400 | |
| ¥9.10 | -0.16 | -1.7% | ¥9.35 | ¥9.35 | ¥8.93 | 47,050,211 | |
| ¥9.26 | +0.28 | +3.1% | ¥8.95 | ¥9.26 | ¥8.81 | 54,326,728 | |
| ¥8.98 | +0.21 | +2.4% | ¥8.78 | ¥9.00 | ¥8.71 | 38,977,457 |
- Ticker
- Shanghai:603318
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 29, 2026
(603318)"SHUIFA GAS CO., LTD."Report for Q3 2026
Latest news
(603318)"SHUIFA GAS CO., LTD."Report for Q3 2026
Oct 29, 2026
Closed ¥7.95 (-0.5%) on Oct 29, 2026
(603318)"SHUIFA GAS CO., LTD."Announcement on Resignation of Independent Director
Oct 29, 2026
Closed ¥7.95 (-0.5%) on Oct 29, 2026
Announcement on Providing Guarantee for Controlled Subsidiary
Sep 19, 2026
Closed ¥9.31 (+2.2%) on Sep 21, 2026
Announcement on Progress in Litigation
Sep 17, 2026
Closed ¥8.97 (-6.1%) on Sep 17, 2026
Announcement on Resolutions of the 2nd Extraordinary General Meeting in 2026
Sep 12, 2026
Closed ¥10.16 (+2.4%) on Sep 14, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Sep 3, 2026
Closed ¥9.20 (-9.3%) on Sep 3, 2026
Special Report on the Deposit and Actual Use of Raised Funds for the First Half of 2026
Aug 26, 2026
Closed ¥10.05 (-1.9%) on Aug 26, 2026
Semi-annual Performance Forecast for 2026
Jul 15, 2026
Closed ¥8.43 (-5.0%) on Jul 15, 2026
Announcement on Completing Industrial and Commercial Change Registration and Obtaining Renewed Business License
Jul 3, 2026
Closed ¥9.28 (-4.8%) on Jul 3, 2026
Announcement on Pledge of Some Shares Held by Controlling Shareholder
Jun 19, 2026
Closed ¥10.63 (+5.0%) on Jun 22, 2026
Shuifa Gas Co., Ltd. on 6ix
- News releases
- 29 in the last 12 months · 49 in all · newest Oct 29, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Shuifa Gas Co., Ltd.