Chongqing Water Group Co.,Ltd. (SHA:601158)
China · Delayed Price · Currency is CNY 4.810
-0.030 (-0.62%)
Nov 17, 2025, 2:14 PM CST
Chongqing Water Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 4.86 | 4.87 | 4.84 | 4.84 | 4.84 | -0.41% | 10,183,838 |
| Nov 13, 2025 | 4.87 | 4.88 | 4.82 | 4.86 | 4.86 | -0.21% | 13,692,178 |
| Nov 12, 2025 | 4.88 | 4.91 | 4.85 | 4.87 | 4.87 | - | 11,240,410 |
| Nov 11, 2025 | 4.86 | 4.89 | 4.83 | 4.87 | 4.87 | 0.83% | 14,396,596 |
| Nov 10, 2025 | 4.85 | 4.85 | 4.80 | 4.83 | 4.83 | -0.21% | 13,287,450 |
| Nov 7, 2025 | 4.78 | 4.87 | 4.78 | 4.84 | 4.84 | 1.04% | 22,154,806 |
| Nov 6, 2025 | 4.76 | 4.81 | 4.73 | 4.79 | 4.79 | 0.63% | 18,487,522 |
| Nov 5, 2025 | 4.69 | 4.76 | 4.67 | 4.76 | 4.76 | 1.06% | 15,765,210 |
| Nov 4, 2025 | 4.71 | 4.74 | 4.69 | 4.71 | 4.68 | - | 12,832,102 |
| Nov 3, 2025 | 4.72 | 4.72 | 4.68 | 4.71 | 4.68 | - | 19,298,106 |
| Oct 31, 2025 | 4.79 | 4.79 | 4.70 | 4.71 | 4.68 | -1.26% | 16,578,575 |
| Oct 30, 2025 | 4.80 | 4.81 | 4.75 | 4.77 | 4.74 | -0.42% | 13,607,617 |
| Oct 29, 2025 | 4.77 | 4.81 | 4.75 | 4.79 | 4.76 | 0.63% | 9,124,000 |
| Oct 28, 2025 | 4.78 | 4.81 | 4.76 | 4.76 | 4.73 | -0.42% | 9,103,700 |
| Oct 27, 2025 | 4.78 | 4.81 | 4.74 | 4.78 | 4.75 | 0.21% | 11,730,377 |
| Oct 24, 2025 | 4.84 | 4.85 | 4.76 | 4.77 | 4.74 | -1.45% | 12,113,392 |
| Oct 23, 2025 | 4.79 | 4.85 | 4.77 | 4.84 | 4.81 | 1.04% | 18,344,926 |
| Oct 22, 2025 | 4.78 | 4.81 | 4.77 | 4.79 | 4.76 | 0.42% | 13,978,046 |
| Oct 21, 2025 | 4.75 | 4.79 | 4.74 | 4.77 | 4.74 | 0.42% | 13,564,106 |
| Oct 20, 2025 | 4.76 | 4.77 | 4.70 | 4.75 | 4.72 | - | 17,646,313 |
| Oct 17, 2025 | 4.77 | 4.79 | 4.73 | 4.75 | 4.72 | -0.63% | 10,739,001 |
| Oct 16, 2025 | 4.78 | 4.78 | 4.74 | 4.78 | 4.75 | 0.21% | 11,981,300 |
| Oct 15, 2025 | 4.74 | 4.79 | 4.73 | 4.77 | 4.74 | 0.42% | 14,313,214 |
| Oct 14, 2025 | 4.73 | 4.77 | 4.71 | 4.75 | 4.72 | 0.42% | 17,385,257 |
| Oct 13, 2025 | 4.70 | 4.74 | 4.65 | 4.73 | 4.70 | - | 14,395,720 |
| Oct 10, 2025 | 4.68 | 4.74 | 4.67 | 4.73 | 4.70 | 0.64% | 14,060,219 |
| Oct 9, 2025 | 4.63 | 4.70 | 4.62 | 4.70 | 4.67 | 1.29% | 16,984,034 |
| Sep 30, 2025 | 4.65 | 4.66 | 4.62 | 4.64 | 4.61 | -0.43% | 9,425,545 |
| Sep 29, 2025 | 4.64 | 4.66 | 4.61 | 4.66 | 4.63 | 0.43% | 11,317,121 |
| Sep 26, 2025 | 4.64 | 4.66 | 4.61 | 4.64 | 4.61 | - | 7,218,383 |
| Sep 25, 2025 | 4.66 | 4.66 | 4.62 | 4.64 | 4.61 | -0.43% | 9,805,100 |
| Sep 24, 2025 | 4.65 | 4.68 | 4.64 | 4.66 | 4.63 | - | 8,976,800 |
| Sep 23, 2025 | 4.65 | 4.67 | 4.61 | 4.66 | 4.63 | 0.22% | 12,069,700 |
| Sep 22, 2025 | 4.67 | 4.68 | 4.64 | 4.65 | 4.62 | -0.21% | 9,409,300 |
| Sep 19, 2025 | 4.68 | 4.69 | 4.65 | 4.66 | 4.63 | -0.64% | 11,824,355 |
| Sep 18, 2025 | 4.73 | 4.73 | 4.67 | 4.69 | 4.66 | -0.85% | 15,428,479 |
| Sep 17, 2025 | 4.73 | 4.74 | 4.71 | 4.73 | 4.70 | - | 9,236,108 |
| Sep 16, 2025 | 4.74 | 4.75 | 4.71 | 4.73 | 4.70 | -0.21% | 8,918,500 |
| Sep 15, 2025 | 4.75 | 4.77 | 4.71 | 4.74 | 4.71 | - | 12,920,412 |
| Sep 12, 2025 | 4.75 | 4.78 | 4.73 | 4.74 | 4.71 | -0.21% | 12,634,376 |
| Sep 11, 2025 | 4.75 | 4.76 | 4.72 | 4.75 | 4.72 | - | 15,896,405 |
| Sep 10, 2025 | 4.75 | 4.75 | 4.72 | 4.75 | 4.72 | - | 7,596,407 |
| Sep 9, 2025 | 4.73 | 4.75 | 4.72 | 4.75 | 4.72 | 0.21% | 9,838,247 |
| Sep 8, 2025 | 4.70 | 4.75 | 4.69 | 4.74 | 4.71 | 1.07% | 17,951,279 |
| Sep 5, 2025 | 4.71 | 4.71 | 4.67 | 4.69 | 4.66 | -0.21% | 10,584,958 |
| Sep 4, 2025 | 4.69 | 4.71 | 4.66 | 4.70 | 4.67 | - | 12,077,264 |
| Sep 3, 2025 | 4.74 | 4.74 | 4.68 | 4.70 | 4.67 | -0.84% | 12,956,700 |
| Sep 2, 2025 | 4.69 | 4.74 | 4.69 | 4.74 | 4.71 | 0.64% | 15,629,757 |
| Sep 1, 2025 | 4.72 | 4.72 | 4.68 | 4.71 | 4.68 | -0.21% | 13,357,297 |
| Aug 29, 2025 | 4.71 | 4.76 | 4.69 | 4.72 | 4.69 | - | 16,798,834 |