Qian Jiang Water Resources Development Co.,Ltd (SHA:600283)
China · Delayed Price · Currency is CNY 9.22
+0.02 (0.22%)
May 8, 2026, 3:00 PM CST
SHA:600283 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 9.20 | 9.28 | 9.18 | 9.21 | - | 0.11% | 2,370,757 |
| 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 |
| Apr 3, 2026 | 9.12 | 9.14 | 8.95 | 9.00 | 9.00 | -1.21% | 4,194,420 |
| Apr 2, 2026 | 9.21 | 9.26 | 9.09 | 9.11 | 9.11 | -1.51% | 4,486,844 |
| Apr 1, 2026 | 9.24 | 9.29 | 9.19 | 9.25 | 9.25 | 0.22% | 4,504,200 |
| Mar 31, 2026 | 9.24 | 9.32 | 9.15 | 9.23 | 9.23 | -0.32% | 4,419,940 |
| Mar 30, 2026 | 9.24 | 9.34 | 9.16 | 9.26 | 9.26 | -0.75% | 4,553,640 |
| Mar 27, 2026 | 9.28 | 9.35 | 9.21 | 9.33 | 9.33 | -0.11% | 7,939,290 |
| Mar 26, 2026 | 9.42 | 9.45 | 9.29 | 9.34 | 9.34 | -0.74% | 4,566,240 |
| Mar 25, 2026 | 9.18 | 9.43 | 9.11 | 9.41 | 9.41 | 2.62% | 7,547,882 |
| Mar 24, 2026 | 8.99 | 9.19 | 8.90 | 9.17 | 9.17 | 3.15% | 7,783,139 |
| Mar 23, 2026 | 9.21 | 9.25 | 8.82 | 8.89 | 8.89 | -4.51% | 9,623,059 |
| Mar 20, 2026 | 9.43 | 9.54 | 9.28 | 9.31 | 9.31 | -1.79% | 7,252,643 |
| Mar 19, 2026 | 9.40 | 9.60 | 9.39 | 9.48 | 9.48 | 0.21% | 8,938,162 |
| Mar 18, 2026 | 9.43 | 9.48 | 9.38 | 9.46 | 9.46 | 0.32% | 4,945,960 |
| Mar 17, 2026 | 9.58 | 9.59 | 9.42 | 9.43 | 9.43 | -1.36% | 4,346,781 |
| Mar 16, 2026 | 9.54 | 9.58 | 9.41 | 9.56 | 9.56 | 0.42% | 5,420,330 |
| Mar 13, 2026 | 9.60 | 9.63 | 9.50 | 9.52 | 9.52 | -0.83% | 5,473,380 |
| Mar 12, 2026 | 9.57 | 9.69 | 9.52 | 9.60 | 9.60 | 0.10% | 6,389,040 |
| Mar 11, 2026 | 9.55 | 9.59 | 9.47 | 9.59 | 9.59 | 0.42% | 7,117,068 |
| Mar 10, 2026 | 9.61 | 9.61 | 9.45 | 9.55 | 9.55 | -0.62% | 9,983,381 |
| Mar 9, 2026 | 9.44 | 9.62 | 9.39 | 9.61 | 9.61 | 1.16% | 12,007,740 |
| Mar 6, 2026 | 9.47 | 9.50 | 9.42 | 9.50 | 9.50 | 0.21% | 5,821,040 |
| Mar 5, 2026 | 9.42 | 9.50 | 9.37 | 9.48 | 9.48 | 1.50% | 7,174,782 |
| Mar 4, 2026 | 9.38 | 9.41 | 9.27 | 9.34 | 9.34 | -0.21% | 4,997,749 |
| Mar 3, 2026 | 9.34 | 9.56 | 9.32 | 9.36 | 9.36 | -0.11% | 8,758,740 |
| Mar 2, 2026 | 9.42 | 9.46 | 9.31 | 9.37 | 9.37 | -1.06% | 5,276,582 |
| Feb 27, 2026 | 9.42 | 9.48 | 9.36 | 9.47 | 9.47 | 0.42% | 5,229,050 |
| 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 |