Qian Jiang Water Resources Development Co.,Ltd (SHA:600283)
China · Delayed Price · Currency is CNY 7.67
-0.04 (-0.52%)
Oct 29, 2026, 2:14 PM CST
SHA:600283 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 7.68 | 7.75 | 7.66 | 7.67 | 7.67 | -0.52% | 1,449,918 |
| Oct 28, 2026 | 7.67 | 7.75 | 7.67 | 7.71 | 7.71 | 0.39% | 1,503,460 |
| Oct 27, 2026 | 7.80 | 7.84 | 7.68 | 7.68 | 7.68 | -1.54% | 1,946,336 |
| Oct 26, 2026 | 7.72 | 7.81 | 7.68 | 7.80 | 7.80 | 0.78% | 2,449,063 |
| Oct 23, 2026 | 7.68 | 7.77 | 7.54 | 7.74 | 7.74 | -0.13% | 2,498,481 |
| Oct 22, 2026 | 7.86 | 7.90 | 7.72 | 7.75 | 7.75 | -1.52% | 2,431,421 |
| Oct 21, 2026 | 7.97 | 7.98 | 7.86 | 7.87 | 7.87 | -0.76% | 1,805,340 |
| Oct 20, 2026 | 7.97 | 8.02 | 7.90 | 7.93 | 7.93 | -0.50% | 2,427,420 |
| Oct 19, 2026 | 7.96 | 8.08 | 7.93 | 7.97 | 7.97 | -0.38% | 2,447,200 |
| Oct 16, 2026 | 8.01 | 8.10 | 7.97 | 8.00 | 8.00 | 0.38% | 2,518,307 |
| Oct 15, 2026 | 8.08 | 8.10 | 7.94 | 7.97 | 7.97 | -2.21% | 3,002,634 |
| Oct 14, 2026 | 8.09 | 8.22 | 8.08 | 8.15 | 8.15 | 0.62% | 3,678,061 |
| Oct 13, 2026 | 8.00 | 8.10 | 7.97 | 8.10 | 8.10 | 0.62% | 3,032,594 |
| Oct 12, 2026 | 8.06 | 8.11 | 8.02 | 8.05 | 8.05 | -0.12% | 2,320,940 |
| Oct 9, 2026 | 8.06 | 8.07 | 7.95 | 8.06 | 8.06 | 0.37% | 1,970,540 |
| Oct 8, 2026 | 8.01 | 8.09 | 8.00 | 8.03 | 8.03 | -0.12% | 1,847,408 |
| Sep 30, 2026 | 8.08 | 8.08 | 8.00 | 8.04 | 8.04 | 0.50% | 1,538,420 |
| Sep 29, 2026 | 7.91 | 8.04 | 7.90 | 8.00 | 8.00 | 1.01% | 2,066,983 |
| Sep 28, 2026 | 8.02 | 8.10 | 7.88 | 7.92 | 7.92 | -1.25% | 2,313,140 |
| Sep 24, 2026 | 8.05 | 8.08 | 7.98 | 8.02 | 8.02 | -0.37% | 1,481,620 |
| Sep 23, 2026 | 8.06 | 8.18 | 8.00 | 8.05 | 8.05 | -0.12% | 2,560,270 |
| Sep 22, 2026 | 8.08 | 8.12 | 8.00 | 8.06 | 8.06 | -0.25% | 1,925,780 |
| Sep 21, 2026 | 8.00 | 8.09 | 7.99 | 8.08 | 8.08 | 0.75% | 2,326,987 |
| Sep 18, 2026 | 8.02 | 8.10 | 7.98 | 8.02 | 8.02 | - | 2,504,980 |
| Sep 17, 2026 | 7.99 | 8.04 | 7.94 | 8.02 | 8.02 | -0.25% | 2,085,340 |
| Sep 16, 2026 | 8.11 | 8.11 | 7.97 | 8.04 | 8.04 | -0.74% | 2,397,240 |
| Sep 15, 2026 | 8.20 | 8.24 | 8.07 | 8.10 | 8.10 | -1.82% | 4,628,120 |
| Sep 14, 2026 | 8.24 | 8.35 | 8.12 | 8.25 | 8.25 | -0.24% | 4,066,000 |
| Sep 11, 2026 | 8.26 | 8.31 | 8.17 | 8.27 | 8.27 | -0.60% | 4,431,058 |
| Sep 10, 2026 | 8.29 | 8.44 | 8.26 | 8.32 | 8.32 | 0.12% | 4,505,060 |
| Sep 9, 2026 | 8.36 | 8.46 | 8.30 | 8.31 | 8.31 | -0.12% | 4,054,400 |
| Sep 8, 2026 | 8.17 | 8.39 | 8.17 | 8.32 | 8.32 | 1.34% | 4,528,600 |
| Sep 7, 2026 | 8.12 | 8.27 | 8.12 | 8.21 | 8.21 | 0.61% | 2,631,614 |
| Sep 4, 2026 | 8.14 | 8.27 | 8.13 | 8.16 | 8.16 | 0.25% | 2,824,600 |
| Sep 3, 2026 | 8.19 | 8.23 | 8.12 | 8.14 | 8.14 | -0.61% | 2,548,540 |
| Sep 2, 2026 | 8.12 | 8.25 | 8.09 | 8.19 | 8.19 | 0.37% | 3,721,921 |
| Sep 1, 2026 | 8.03 | 8.20 | 8.00 | 8.16 | 8.16 | 1.49% | 4,522,640 |
| Aug 31, 2026 | 7.97 | 8.09 | 7.96 | 8.04 | 8.04 | 0.50% | 2,584,620 |
| Aug 28, 2026 | 8.04 | 8.07 | 7.99 | 8.00 | 8.00 | -1.48% | 3,937,001 |
| Aug 27, 2026 | 8.02 | 8.25 | 7.92 | 8.12 | 8.12 | 2.53% | 6,435,877 |
| Aug 26, 2026 | 7.87 | 7.97 | 7.84 | 7.92 | 7.92 | 0.64% | 2,327,200 |
| Aug 25, 2026 | 7.76 | 7.89 | 7.73 | 7.87 | 7.87 | 1.03% | 1,879,900 |
| Aug 24, 2026 | 7.77 | 7.81 | 7.74 | 7.79 | 7.79 | - | 1,754,263 |
| Aug 21, 2026 | 7.80 | 7.82 | 7.72 | 7.79 | 7.79 | -0.51% | 1,793,877 |
| Aug 20, 2026 | 7.84 | 7.88 | 7.81 | 7.83 | 7.83 | 0.38% | 1,758,100 |
| Aug 19, 2026 | 7.94 | 7.94 | 7.78 | 7.80 | 7.80 | -1.76% | 2,365,300 |
| Aug 18, 2026 | 7.89 | 7.96 | 7.88 | 7.94 | 7.94 | -0.13% | 1,582,680 |
| Aug 17, 2026 | 7.92 | 7.95 | 7.87 | 7.95 | 7.95 | 0.38% | 1,962,180 |
| Aug 14, 2026 | 7.97 | 7.97 | 7.86 | 7.92 | 7.92 | -0.38% | 1,680,284 |
| Aug 13, 2026 | 7.99 | 8.01 | 7.94 | 7.95 | 7.95 | -0.62% | 2,318,360 |