Qian Jiang Water Resources Development Co.,Ltd (SHA:600283)
China · Delayed Price · Currency is CNY 9.47
+0.04 (0.42%)
Feb 27, 2026, 3:00 PM CST
SHA:600283 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9.42 | 9.43 | 9.36 | 9.42 | - | -0.11% | 1,451,520 |
| Feb 26, 2026 | 9.39 | 9.44 | 9.34 | 9.43 | 9.43 | 0.64% | 4,514,782 |
| Feb 25, 2026 | 9.30 | 9.39 | 9.29 | 9.37 | 9.37 | 0.75% | 4,646,560 |
| Feb 24, 2026 | 9.25 | 9.30 | 9.23 | 9.30 | 9.30 | 0.76% | 3,694,547 |
| Feb 13, 2026 | 9.29 | 9.32 | 9.21 | 9.23 | 9.23 | -0.65% | 3,050,360 |
| Feb 12, 2026 | 9.38 | 9.39 | 9.28 | 9.29 | 9.29 | -0.64% | 3,092,660 |
| Feb 11, 2026 | 9.34 | 9.35 | 9.30 | 9.35 | 9.35 | 0.43% | 2,425,359 |
| Feb 10, 2026 | 9.33 | 9.35 | 9.30 | 9.31 | 9.31 | -0.43% | 3,204,080 |
| Feb 9, 2026 | 9.31 | 9.35 | 9.28 | 9.35 | 9.35 | 0.86% | 3,308,726 |
| Feb 6, 2026 | 9.24 | 9.35 | 9.21 | 9.27 | 9.27 | 0.11% | 3,397,580 |
| Feb 5, 2026 | 9.31 | 9.34 | 9.26 | 9.26 | 9.26 | -0.43% | 3,678,320 |
| Feb 4, 2026 | 9.25 | 9.31 | 9.22 | 9.30 | 9.30 | 0.43% | 3,293,743 |
| Feb 3, 2026 | 9.28 | 9.30 | 9.15 | 9.26 | 9.26 | 0.22% | 4,655,760 |
| Feb 2, 2026 | 9.33 | 9.42 | 9.23 | 9.24 | 9.24 | -1.28% | 4,557,899 |
| Jan 30, 2026 | 9.26 | 9.53 | 9.25 | 9.36 | 9.36 | 0.65% | 6,371,486 |
| Jan 29, 2026 | 9.35 | 9.35 | 9.24 | 9.30 | 9.30 | -0.32% | 5,110,380 |
| Jan 28, 2026 | 9.37 | 9.39 | 9.31 | 9.33 | 9.33 | -0.53% | 3,742,300 |
| Jan 27, 2026 | 9.49 | 9.49 | 9.29 | 9.38 | 9.38 | -1.05% | 4,594,540 |
| Jan 26, 2026 | 9.57 | 9.58 | 9.44 | 9.48 | 9.48 | -0.94% | 3,979,342 |
| Jan 23, 2026 | 9.57 | 9.59 | 9.53 | 9.57 | 9.57 | - | 3,573,240 |
| Jan 22, 2026 | 9.52 | 9.57 | 9.51 | 9.57 | 9.57 | 0.53% | 3,089,700 |
| Jan 21, 2026 | 9.51 | 9.56 | 9.50 | 9.52 | 9.52 | -0.31% | 3,523,336 |
| Jan 20, 2026 | 9.47 | 9.57 | 9.45 | 9.55 | 9.55 | 0.63% | 5,081,880 |
| Jan 19, 2026 | 9.42 | 9.51 | 9.41 | 9.49 | 9.49 | 0.53% | 3,912,780 |
| Jan 16, 2026 | 9.54 | 9.55 | 9.43 | 9.44 | 9.44 | -0.63% | 4,602,682 |
| Jan 15, 2026 | 9.51 | 9.57 | 9.45 | 9.50 | 9.50 | -0.11% | 5,445,322 |
| Jan 14, 2026 | 9.63 | 9.68 | 9.45 | 9.51 | 9.51 | -1.55% | 10,890,810 |
| Jan 13, 2026 | 9.62 | 9.74 | 9.56 | 9.66 | 9.66 | -0.10% | 8,177,043 |
| Jan 12, 2026 | 9.70 | 9.84 | 9.63 | 9.67 | 9.67 | 0.21% | 16,077,180 |
| Jan 9, 2026 | 9.44 | 9.68 | 9.40 | 9.65 | 9.65 | 2.01% | 15,828,880 |
| Jan 8, 2026 | 9.44 | 9.46 | 9.33 | 9.46 | 9.46 | 0.64% | 6,396,334 |
| Jan 7, 2026 | 9.45 | 9.52 | 9.35 | 9.40 | 9.40 | 0.21% | 7,473,421 |
| Jan 6, 2026 | 9.43 | 9.43 | 9.30 | 9.38 | 9.38 | -0.21% | 7,466,919 |
| Jan 5, 2026 | 9.15 | 9.50 | 9.13 | 9.40 | 9.40 | 2.73% | 12,891,650 |
| Dec 31, 2025 | 9.05 | 9.18 | 9.05 | 9.15 | 9.15 | 1.10% | 4,006,071 |
| Dec 30, 2025 | 9.13 | 9.14 | 9.02 | 9.05 | 9.05 | -0.98% | 4,381,503 |
| Dec 29, 2025 | 9.11 | 9.23 | 9.06 | 9.14 | 9.14 | 0.44% | 4,783,820 |
| Dec 26, 2025 | 9.11 | 9.14 | 9.05 | 9.10 | 9.10 | - | 3,763,588 |
| Dec 25, 2025 | 9.14 | 9.15 | 9.05 | 9.10 | 9.10 | -0.22% | 3,136,320 |
| Dec 24, 2025 | 9.10 | 9.19 | 9.08 | 9.12 | 9.12 | 0.55% | 4,010,997 |
| Dec 23, 2025 | 9.10 | 9.12 | 9.05 | 9.07 | 9.07 | -0.33% | 3,503,380 |
| Dec 22, 2025 | 9.12 | 9.18 | 9.08 | 9.10 | 9.10 | - | 4,291,520 |
| Dec 19, 2025 | 9.00 | 9.14 | 8.99 | 9.10 | 9.10 | 1.11% | 3,036,980 |
| Dec 18, 2025 | 9.00 | 9.01 | 8.94 | 9.00 | 9.00 | - | 3,676,803 |
| Dec 17, 2025 | 8.98 | 9.02 | 8.90 | 9.00 | 9.00 | 0.33% | 2,772,260 |
| Dec 16, 2025 | 9.00 | 9.05 | 8.90 | 8.97 | 8.97 | -0.22% | 3,742,260 |
| Dec 15, 2025 | 9.13 | 9.15 | 8.97 | 8.99 | 8.99 | -1.53% | 6,241,648 |
| Dec 12, 2025 | 9.14 | 9.21 | 9.11 | 9.13 | 9.13 | -0.11% | 3,557,220 |
| Dec 11, 2025 | 9.23 | 9.27 | 9.11 | 9.14 | 9.14 | -0.87% | 4,026,183 |
| Dec 10, 2025 | 9.29 | 9.34 | 9.16 | 9.22 | 9.22 | -0.97% | 4,272,780 |