Chongqing Water Group Co.,Ltd. (SHA:601158)
China · Delayed Price · Currency is CNY 4.770
+0.020 (0.42%)
Oct 21, 2025, 10:45 AM CST
Chongqing Water Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 4.75 | 4.79 | 4.74 | 4.77 | - | 0.42% | 6,981,900 |
| Oct 20, 2025 | 4.76 | 4.77 | 4.70 | 4.75 | 4.75 | - | 17,646,313 |
| Oct 17, 2025 | 4.77 | 4.79 | 4.73 | 4.75 | 4.75 | -0.63% | 10,739,001 |
| Oct 16, 2025 | 4.78 | 4.78 | 4.74 | 4.78 | 4.78 | 0.21% | 11,981,300 |
| Oct 15, 2025 | 4.74 | 4.79 | 4.73 | 4.77 | 4.77 | 0.42% | 14,313,214 |
| Oct 14, 2025 | 4.73 | 4.77 | 4.71 | 4.75 | 4.75 | 0.42% | 17,385,257 |
| Oct 13, 2025 | 4.70 | 4.74 | 4.65 | 4.73 | 4.73 | - | 14,395,720 |
| Oct 10, 2025 | 4.68 | 4.74 | 4.67 | 4.73 | 4.73 | 0.64% | 14,060,219 |
| Oct 9, 2025 | 4.63 | 4.70 | 4.62 | 4.70 | 4.70 | 1.29% | 16,984,034 |
| Sep 30, 2025 | 4.65 | 4.66 | 4.62 | 4.64 | 4.64 | -0.43% | 9,425,545 |
| Sep 29, 2025 | 4.64 | 4.66 | 4.61 | 4.66 | 4.66 | 0.43% | 11,317,121 |
| Sep 26, 2025 | 4.64 | 4.66 | 4.61 | 4.64 | 4.64 | - | 7,218,383 |
| Sep 25, 2025 | 4.66 | 4.66 | 4.62 | 4.64 | 4.64 | -0.43% | 9,805,100 |
| Sep 24, 2025 | 4.65 | 4.68 | 4.64 | 4.66 | 4.66 | - | 8,976,800 |
| Sep 23, 2025 | 4.65 | 4.67 | 4.61 | 4.66 | 4.66 | 0.22% | 12,069,700 |
| Sep 22, 2025 | 4.67 | 4.68 | 4.64 | 4.65 | 4.65 | -0.21% | 9,409,300 |
| Sep 19, 2025 | 4.68 | 4.69 | 4.65 | 4.66 | 4.66 | -0.64% | 11,824,355 |
| Sep 18, 2025 | 4.73 | 4.73 | 4.67 | 4.69 | 4.69 | -0.85% | 15,428,479 |
| Sep 17, 2025 | 4.73 | 4.74 | 4.71 | 4.73 | 4.73 | - | 9,236,108 |
| Sep 16, 2025 | 4.74 | 4.75 | 4.71 | 4.73 | 4.73 | -0.21% | 8,918,500 |
| Sep 15, 2025 | 4.75 | 4.77 | 4.71 | 4.74 | 4.74 | - | 12,920,412 |
| Sep 12, 2025 | 4.75 | 4.78 | 4.73 | 4.74 | 4.74 | -0.21% | 12,634,376 |
| Sep 11, 2025 | 4.75 | 4.76 | 4.72 | 4.75 | 4.75 | - | 15,896,405 |
| Sep 10, 2025 | 4.75 | 4.75 | 4.72 | 4.75 | 4.75 | - | 7,596,407 |
| Sep 9, 2025 | 4.73 | 4.75 | 4.72 | 4.75 | 4.75 | 0.21% | 9,838,247 |
| Sep 8, 2025 | 4.70 | 4.75 | 4.69 | 4.74 | 4.74 | 1.07% | 17,951,279 |
| Sep 5, 2025 | 4.71 | 4.71 | 4.67 | 4.69 | 4.69 | -0.21% | 10,584,958 |
| Sep 4, 2025 | 4.69 | 4.71 | 4.66 | 4.70 | 4.70 | - | 12,077,264 |
| Sep 3, 2025 | 4.74 | 4.74 | 4.68 | 4.70 | 4.70 | -0.84% | 12,956,700 |
| Sep 2, 2025 | 4.69 | 4.74 | 4.69 | 4.74 | 4.74 | 0.64% | 15,629,757 |
| Sep 1, 2025 | 4.72 | 4.72 | 4.68 | 4.71 | 4.71 | -0.21% | 13,357,297 |
| Aug 29, 2025 | 4.71 | 4.76 | 4.69 | 4.72 | 4.72 | - | 16,798,834 |
| Aug 28, 2025 | 4.71 | 4.73 | 4.66 | 4.72 | 4.72 | - | 17,463,378 |
| Aug 27, 2025 | 4.78 | 4.79 | 4.71 | 4.72 | 4.72 | -1.05% | 17,613,382 |
| Aug 26, 2025 | 4.77 | 4.79 | 4.75 | 4.77 | 4.77 | 0.21% | 16,241,189 |
| Aug 25, 2025 | 4.76 | 4.78 | 4.74 | 4.76 | 4.76 | 0.21% | 23,955,178 |
| Aug 22, 2025 | 4.75 | 4.75 | 4.70 | 4.75 | 4.75 | 0.21% | 13,919,307 |
| Aug 21, 2025 | 4.72 | 4.76 | 4.71 | 4.74 | 4.74 | 0.42% | 12,410,206 |
| Aug 20, 2025 | 4.71 | 4.72 | 4.69 | 4.72 | 4.72 | 0.43% | 11,906,426 |
| Aug 19, 2025 | 4.71 | 4.72 | 4.69 | 4.70 | 4.70 | - | 8,001,880 |
| Aug 18, 2025 | 4.71 | 4.74 | 4.69 | 4.70 | 4.70 | - | 15,198,691 |
| Aug 15, 2025 | 4.67 | 4.71 | 4.66 | 4.70 | 4.70 | 0.43% | 14,237,994 |
| Aug 14, 2025 | 4.73 | 4.74 | 4.67 | 4.68 | 4.68 | -0.85% | 13,693,800 |
| Aug 13, 2025 | 4.76 | 4.76 | 4.70 | 4.72 | 4.72 | -0.63% | 23,202,300 |
| Aug 12, 2025 | 4.75 | 4.76 | 4.74 | 4.75 | 4.75 | - | 8,216,382 |
| Aug 11, 2025 | 4.75 | 4.76 | 4.72 | 4.75 | 4.75 | 0.42% | 11,649,300 |
| Aug 8, 2025 | 4.71 | 4.75 | 4.70 | 4.73 | 4.73 | 0.64% | 9,414,933 |
| Aug 7, 2025 | 4.70 | 4.71 | 4.68 | 4.70 | 4.70 | - | 8,701,539 |
| Aug 6, 2025 | 4.72 | 4.72 | 4.68 | 4.70 | 4.70 | -0.42% | 7,988,106 |
| Aug 5, 2025 | 4.70 | 4.72 | 4.69 | 4.72 | 4.72 | 0.64% | 7,374,800 |