Qian Jiang Water Resources Development Co.,Ltd (SHA:600283)
China · Delayed Price · Currency is CNY 7.89
+0.09 (1.15%)
Jul 31, 2026, 3:00 PM CST
SHA:600283 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.81 | 7.90 | 7.79 | 7.89 | 7.89 | 1.15% | 2,726,460 |
| Jul 30, 2026 | 7.81 | 7.84 | 7.74 | 7.80 | 7.80 | - | 2,316,523 |
| Jul 29, 2026 | 7.69 | 7.82 | 7.69 | 7.80 | 7.80 | 1.04% | 2,648,906 |
| Jul 28, 2026 | 7.70 | 7.72 | 7.65 | 7.72 | 7.72 | 0.26% | 1,370,700 |
| Jul 27, 2026 | 7.61 | 7.70 | 7.61 | 7.70 | 7.70 | 0.65% | 1,561,140 |
| Jul 24, 2026 | 7.69 | 7.69 | 7.61 | 7.65 | 7.65 | -0.52% | 1,753,460 |
| Jul 23, 2026 | 7.60 | 7.70 | 7.57 | 7.69 | 7.69 | 1.05% | 2,183,820 |
| Jul 22, 2026 | 7.60 | 7.63 | 7.56 | 7.61 | 7.61 | -0.52% | 2,352,980 |
| Jul 21, 2026 | 7.71 | 7.71 | 7.56 | 7.65 | 7.65 | -0.65% | 2,562,425 |
| Jul 20, 2026 | 7.60 | 7.74 | 7.56 | 7.70 | 7.70 | 0.92% | 3,269,355 |
| Jul 17, 2026 | 7.72 | 7.84 | 7.60 | 7.63 | 7.63 | -1.17% | 3,833,263 |
| Jul 16, 2026 | 7.58 | 7.85 | 7.57 | 7.72 | 7.72 | 1.45% | 4,389,182 |
| Jul 15, 2026 | 7.56 | 7.65 | 7.53 | 7.61 | 7.61 | 0.53% | 3,789,081 |
| Jul 14, 2026 | 7.65 | 7.70 | 7.49 | 7.57 | 7.57 | -1.94% | 5,325,960 |
| Jul 13, 2026 | 7.88 | 7.93 | 7.66 | 7.72 | 7.72 | -8.64% | 11,098,460 |
| Jul 10, 2026 | 8.58 | 8.58 | 8.22 | 8.45 | 8.45 | -2.42% | 10,515,831 |
| Jul 9, 2026 | 8.60 | 8.93 | 8.54 | 8.91 | 8.66 | 1.71% | 11,931,310 |
| Jul 8, 2026 | 8.60 | 8.83 | 8.50 | 8.76 | 8.51 | -0.34% | 8,659,246 |
| Jul 7, 2026 | 8.59 | 8.95 | 8.40 | 8.79 | 8.54 | 4.39% | 13,443,880 |
| Jul 6, 2026 | 8.17 | 8.48 | 8.15 | 8.42 | 8.18 | 3.19% | 5,293,868 |
| Jul 3, 2026 | 8.05 | 8.20 | 8.04 | 8.16 | 7.93 | 1.37% | 2,765,328 |
| Jul 2, 2026 | 8.08 | 8.14 | 8.04 | 8.05 | 7.82 | -0.25% | 2,248,932 |
| Jul 1, 2026 | 8.02 | 8.13 | 7.97 | 8.07 | 7.84 | 0.62% | 2,368,630 |
| Jun 30, 2026 | 7.96 | 8.03 | 7.91 | 8.02 | 7.79 | 0.63% | 1,494,550 |
| Jun 29, 2026 | 7.92 | 7.98 | 7.77 | 7.97 | 7.75 | 0.25% | 2,139,567 |
| Jun 26, 2026 | 7.95 | 8.00 | 7.91 | 7.95 | 7.73 | 0.13% | 2,505,872 |
| Jun 25, 2026 | 7.97 | 8.09 | 7.89 | 7.94 | 7.72 | -0.75% | 2,877,659 |
| Jun 24, 2026 | 8.16 | 8.16 | 7.91 | 8.00 | 7.78 | -1.84% | 2,804,480 |
| Jun 23, 2026 | 8.12 | 8.25 | 8.10 | 8.15 | 7.92 | -0.24% | 2,553,640 |
| Jun 22, 2026 | 8.07 | 8.23 | 7.90 | 8.17 | 7.94 | 0.62% | 3,127,060 |
| Jun 18, 2026 | 8.18 | 8.20 | 8.05 | 8.12 | 7.89 | -0.98% | 2,505,936 |
| Jun 17, 2026 | 8.38 | 8.38 | 8.18 | 8.20 | 7.97 | -1.68% | 2,254,102 |
| Jun 16, 2026 | 8.35 | 8.37 | 8.23 | 8.34 | 8.11 | -0.12% | 1,747,343 |
| Jun 15, 2026 | 8.39 | 8.44 | 8.32 | 8.35 | 8.12 | 0.12% | 2,577,495 |
| Jun 12, 2026 | 8.23 | 8.64 | 8.17 | 8.34 | 8.11 | 2.08% | 4,943,222 |
| Jun 11, 2026 | 8.21 | 8.22 | 8.13 | 8.17 | 7.94 | -0.49% | 1,447,296 |
| Jun 10, 2026 | 8.31 | 8.36 | 8.18 | 8.21 | 7.98 | -2.03% | 2,317,340 |
| Jun 9, 2026 | 8.42 | 8.49 | 8.34 | 8.38 | 8.14 | -0.48% | 2,424,220 |
| Jun 8, 2026 | 8.39 | 8.45 | 8.30 | 8.42 | 8.18 | -0.36% | 2,873,680 |
| Jun 5, 2026 | 8.46 | 8.52 | 8.42 | 8.45 | 8.21 | 0.12% | 2,278,580 |
| Jun 4, 2026 | 8.56 | 8.68 | 8.42 | 8.44 | 8.20 | -2.20% | 3,681,760 |
| Jun 3, 2026 | 8.77 | 8.77 | 8.50 | 8.63 | 8.39 | -1.26% | 5,276,941 |
| Jun 2, 2026 | 8.92 | 8.92 | 8.74 | 8.74 | 8.49 | -2.13% | 5,208,000 |
| Jun 1, 2026 | 8.90 | 8.98 | 8.78 | 8.93 | 8.68 | -0.89% | 7,293,030 |
| May 29, 2026 | 8.65 | 9.33 | 8.61 | 9.01 | 8.76 | 4.65% | 14,298,190 |
| May 28, 2026 | 8.67 | 8.72 | 8.52 | 8.61 | 8.37 | -0.69% | 3,948,160 |
| May 27, 2026 | 8.91 | 8.91 | 8.66 | 8.67 | 8.43 | -2.69% | 5,403,800 |
| May 26, 2026 | 9.05 | 9.05 | 8.83 | 8.91 | 8.66 | -1.55% | 4,513,591 |
| May 25, 2026 | 8.82 | 9.13 | 8.78 | 9.05 | 8.80 | 2.61% | 6,583,132 |
| May 22, 2026 | 8.88 | 8.90 | 8.69 | 8.82 | 8.57 | -0.34% | 5,309,331 |