Chongqing Water Group Co.,Ltd. (SHA:601158)
China · Delayed Price · Currency is CNY 4.740
-0.010 (-0.21%)
Sep 12, 2025, 3:00 PM CST
Chongqing Water Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 4.68 | 4.71 | 4.67 | 4.69 | 4.69 | -0.21% | 11,151,500 |
| Aug 1, 2025 | 4.73 | 4.75 | 4.69 | 4.70 | 4.70 | -0.63% | 13,046,900 |
| Jul 31, 2025 | 4.81 | 4.81 | 4.71 | 4.73 | 4.73 | -1.66% | 14,472,932 |
| Jul 30, 2025 | 4.79 | 4.83 | 4.77 | 4.81 | 4.81 | 0.42% | 13,217,525 |
| Jul 29, 2025 | 4.78 | 4.80 | 4.74 | 4.79 | 4.79 | 0.21% | 9,189,603 |
| Jul 28, 2025 | 4.82 | 4.82 | 4.77 | 4.78 | 4.78 | -0.83% | 9,584,400 |
| Jul 25, 2025 | 4.86 | 4.88 | 4.81 | 4.82 | 4.82 | -0.82% | 8,268,761 |
| Jul 24, 2025 | 4.83 | 4.86 | 4.80 | 4.86 | 4.86 | 0.41% | 9,293,773 |
| Jul 23, 2025 | 4.84 | 4.87 | 4.82 | 4.84 | 4.84 | 0.21% | 14,691,176 |
| Jul 22, 2025 | 4.81 | 4.85 | 4.78 | 4.83 | 4.83 | 0.63% | 12,435,576 |
| Jul 21, 2025 | 4.76 | 4.83 | 4.75 | 4.80 | 4.80 | 1.05% | 11,360,395 |
| Jul 18, 2025 | 4.73 | 4.76 | 4.72 | 4.75 | 4.75 | 0.42% | 6,472,969 |
| Jul 17, 2025 | 4.74 | 4.76 | 4.71 | 4.73 | 4.73 | -0.42% | 7,390,006 |
| Jul 16, 2025 | 4.77 | 4.79 | 4.73 | 4.75 | 4.75 | -0.42% | 8,251,800 |
| Jul 15, 2025 | 4.82 | 4.83 | 4.75 | 4.77 | 4.77 | -1.04% | 9,623,900 |
| Jul 14, 2025 | 4.76 | 4.84 | 4.75 | 4.82 | 4.82 | 1.26% | 16,632,600 |
| Jul 11, 2025 | 4.76 | 4.78 | 4.74 | 4.76 | 4.76 | 0.21% | 9,942,574 |
| Jul 10, 2025 | 4.74 | 4.77 | 4.73 | 4.75 | 4.75 | 0.21% | 8,573,901 |
| Jul 9, 2025 | 4.72 | 4.76 | 4.71 | 4.74 | 4.74 | 0.64% | 14,370,714 |
| Jul 8, 2025 | 4.72 | 4.72 | 4.69 | 4.71 | 4.71 | -0.42% | 10,014,800 |
| Jul 7, 2025 | 4.69 | 4.73 | 4.68 | 4.73 | 4.73 | 0.85% | 13,977,900 |