Qian Jiang Water Resources Development Co.,Ltd (SHA:600283)
China · Delayed Price · Currency is CNY 8.12
-0.08 (-0.98%)
Jun 18, 2026, 3:00 PM CST
SHA:600283 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 8.18 | 8.20 | 8.05 | 8.12 | 8.12 | -0.98% | 2,505,936 |
| Jun 17, 2026 | 8.38 | 8.38 | 8.18 | 8.20 | 8.20 | -1.68% | 2,254,102 |
| Jun 16, 2026 | 8.35 | 8.37 | 8.23 | 8.34 | 8.34 | -0.12% | 1,747,343 |
| Jun 15, 2026 | 8.39 | 8.44 | 8.32 | 8.35 | 8.35 | 0.12% | 2,577,495 |
| Jun 12, 2026 | 8.23 | 8.64 | 8.17 | 8.34 | 8.34 | 2.08% | 4,943,222 |
| Jun 11, 2026 | 8.21 | 8.22 | 8.13 | 8.17 | 8.17 | -0.49% | 1,447,296 |
| Jun 10, 2026 | 8.31 | 8.36 | 8.18 | 8.21 | 8.21 | -2.03% | 2,317,340 |
| Jun 9, 2026 | 8.42 | 8.49 | 8.34 | 8.38 | 8.38 | -0.48% | 2,424,220 |
| Jun 8, 2026 | 8.39 | 8.45 | 8.30 | 8.42 | 8.42 | -0.36% | 2,873,680 |
| Jun 5, 2026 | 8.46 | 8.52 | 8.42 | 8.45 | 8.45 | 0.12% | 2,278,580 |
| Jun 4, 2026 | 8.56 | 8.68 | 8.42 | 8.44 | 8.44 | -2.20% | 3,681,760 |
| Jun 3, 2026 | 8.77 | 8.77 | 8.50 | 8.63 | 8.63 | -1.26% | 5,276,941 |
| Jun 2, 2026 | 8.92 | 8.92 | 8.74 | 8.74 | 8.74 | -2.13% | 5,208,000 |
| Jun 1, 2026 | 8.90 | 8.98 | 8.78 | 8.93 | 8.93 | -0.89% | 7,293,030 |
| May 29, 2026 | 8.65 | 9.33 | 8.61 | 9.01 | 9.01 | 4.65% | 14,298,190 |
| May 28, 2026 | 8.67 | 8.72 | 8.52 | 8.61 | 8.61 | -0.69% | 3,948,160 |
| May 27, 2026 | 8.91 | 8.91 | 8.66 | 8.67 | 8.67 | -2.69% | 5,403,800 |
| May 26, 2026 | 9.05 | 9.05 | 8.83 | 8.91 | 8.91 | -1.55% | 4,513,591 |
| May 25, 2026 | 8.82 | 9.13 | 8.78 | 9.05 | 9.05 | 2.61% | 6,583,132 |
| May 22, 2026 | 8.88 | 8.90 | 8.69 | 8.82 | 8.82 | -0.34% | 5,309,331 |
| May 21, 2026 | 8.93 | 9.04 | 8.82 | 8.85 | 8.85 | -0.90% | 3,955,930 |
| May 20, 2026 | 9.08 | 9.08 | 8.88 | 8.93 | 8.93 | -1.65% | 4,586,121 |
| May 19, 2026 | 9.05 | 9.13 | 9.03 | 9.08 | 9.08 | -0.22% | 3,388,641 |
| May 18, 2026 | 8.89 | 9.19 | 8.88 | 9.10 | 9.10 | 2.02% | 7,381,424 |
| May 15, 2026 | 8.98 | 9.01 | 8.91 | 8.92 | 8.92 | -0.78% | 3,930,000 |
| May 14, 2026 | 9.11 | 9.12 | 8.97 | 8.99 | 8.99 | -1.43% | 5,961,240 |
| May 13, 2026 | 9.13 | 9.18 | 9.11 | 9.12 | 9.12 | -0.11% | 3,533,700 |
| May 12, 2026 | 9.17 | 9.19 | 9.12 | 9.13 | 9.13 | -1.08% | 4,410,563 |
| May 11, 2026 | 9.29 | 9.30 | 9.14 | 9.23 | 9.23 | 0.11% | 8,461,521 |
| May 8, 2026 | 9.20 | 9.28 | 9.18 | 9.22 | 9.22 | 0.22% | 4,349,532 |
| May 7, 2026 | 9.21 | 9.26 | 9.18 | 9.20 | 9.20 | -0.11% | 4,534,940 |
| May 6, 2026 | 9.17 | 9.27 | 9.17 | 9.21 | 9.21 | 0.55% | 4,227,140 |
| Apr 30, 2026 | 9.26 | 9.27 | 9.16 | 9.16 | 9.16 | -1.08% | 4,682,420 |
| Apr 29, 2026 | 9.20 | 9.30 | 9.18 | 9.26 | 9.26 | -0.32% | 6,502,662 |
| Apr 28, 2026 | 9.23 | 9.32 | 9.20 | 9.29 | 9.29 | 0.43% | 4,424,674 |
| Apr 27, 2026 | 9.27 | 9.27 | 9.13 | 9.25 | 9.25 | -0.22% | 3,739,001 |
| Apr 24, 2026 | 9.24 | 9.30 | 9.17 | 9.27 | 9.27 | 0.22% | 3,278,742 |
| Apr 23, 2026 | 9.33 | 9.33 | 9.21 | 9.25 | 9.25 | -0.64% | 3,798,700 |
| Apr 22, 2026 | 9.23 | 9.35 | 9.18 | 9.31 | 9.31 | 0.65% | 5,461,620 |
| Apr 21, 2026 | 9.25 | 9.28 | 9.19 | 9.25 | 9.25 | - | 4,203,668 |
| Apr 20, 2026 | 9.10 | 9.27 | 9.07 | 9.25 | 9.25 | 1.43% | 5,020,868 |
| Apr 17, 2026 | 9.17 | 9.17 | 9.08 | 9.12 | 9.12 | -0.55% | 3,595,825 |
| Apr 16, 2026 | 9.18 | 9.22 | 9.09 | 9.17 | 9.17 | -0.65% | 5,272,663 |
| Apr 15, 2026 | 9.13 | 9.29 | 9.10 | 9.23 | 9.23 | 0.87% | 4,757,704 |
| Apr 14, 2026 | 9.13 | 9.16 | 9.06 | 9.15 | 9.15 | 0.55% | 2,397,680 |
| Apr 13, 2026 | 9.05 | 9.11 | 9.05 | 9.10 | 9.10 | -0.11% | 1,877,221 |
| Apr 10, 2026 | 9.07 | 9.12 | 9.05 | 9.11 | 9.11 | 0.77% | 2,493,640 |
| Apr 9, 2026 | 9.14 | 9.16 | 9.03 | 9.04 | 9.04 | -1.53% | 3,291,300 |
| Apr 8, 2026 | 9.12 | 9.19 | 9.06 | 9.18 | 9.18 | 2.11% | 6,038,423 |
| Apr 7, 2026 | 9.00 | 9.04 | 8.94 | 8.99 | 8.99 | -0.11% | 2,893,980 |