Chongqing Water Group Co.,Ltd. (SHA:601158)
China · Delayed Price · Currency is CNY 4.240
-0.030 (-0.70%)
May 28, 2026, 3:00 PM CST
Chongqing Water Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.27 | 4.29 | 4.24 | 4.24 | 4.24 | -0.70% | 4,872,012 |
| May 27, 2026 | 4.29 | 4.30 | 4.23 | 4.27 | 4.27 | -0.23% | 6,464,686 |
| May 26, 2026 | 4.27 | 4.28 | 4.25 | 4.28 | 4.28 | 0.23% | 5,598,000 |
| May 25, 2026 | 4.24 | 4.28 | 4.23 | 4.27 | 4.27 | 0.71% | 6,902,512 |
| May 22, 2026 | 4.26 | 4.27 | 4.22 | 4.24 | 4.24 | -0.47% | 7,188,500 |
| May 21, 2026 | 4.29 | 4.31 | 4.25 | 4.26 | 4.26 | -0.47% | 10,368,803 |
| May 20, 2026 | 4.35 | 4.36 | 4.27 | 4.28 | 4.28 | -1.83% | 13,030,368 |
| May 19, 2026 | 4.33 | 4.36 | 4.25 | 4.36 | 4.36 | 0.46% | 11,222,700 |
| May 18, 2026 | 4.35 | 4.36 | 4.30 | 4.34 | 4.34 | - | 14,298,290 |
| May 15, 2026 | 4.39 | 4.40 | 4.34 | 4.34 | 4.34 | -1.36% | 11,007,400 |
| May 14, 2026 | 4.45 | 4.46 | 4.39 | 4.40 | 4.40 | -1.35% | 12,930,900 |
| May 13, 2026 | 4.48 | 4.50 | 4.45 | 4.46 | 4.46 | -0.45% | 9,469,186 |
| May 12, 2026 | 4.48 | 4.57 | 4.46 | 4.48 | 4.48 | -0.44% | 12,632,360 |
| May 11, 2026 | 4.49 | 4.51 | 4.44 | 4.50 | 4.50 | 0.90% | 12,748,308 |
| May 8, 2026 | 4.48 | 4.51 | 4.46 | 4.46 | 4.46 | -0.45% | 7,517,245 |
| May 7, 2026 | 4.46 | 4.49 | 4.44 | 4.48 | 4.48 | 0.45% | 9,152,560 |
| May 6, 2026 | 4.44 | 4.46 | 4.41 | 4.46 | 4.46 | 0.68% | 10,489,150 |
| Apr 30, 2026 | 4.42 | 4.43 | 4.41 | 4.43 | 4.43 | - | 6,157,000 |
| Apr 29, 2026 | 4.38 | 4.45 | 4.37 | 4.43 | 4.43 | 1.14% | 12,616,693 |
| Apr 28, 2026 | 4.37 | 4.38 | 4.35 | 4.38 | 4.38 | 0.23% | 7,629,301 |
| Apr 27, 2026 | 4.38 | 4.39 | 4.37 | 4.37 | 4.37 | -0.23% | 6,808,441 |
| Apr 24, 2026 | 4.37 | 4.40 | 4.36 | 4.38 | 4.38 | - | 7,238,863 |
| Apr 23, 2026 | 4.38 | 4.38 | 4.35 | 4.38 | 4.38 | 0.23% | 6,316,201 |
| Apr 22, 2026 | 4.38 | 4.39 | 4.36 | 4.37 | 4.37 | -0.23% | 4,751,900 |
| Apr 21, 2026 | 4.36 | 4.39 | 4.35 | 4.38 | 4.38 | 0.46% | 5,913,500 |
| Apr 20, 2026 | 4.36 | 4.37 | 4.35 | 4.36 | 4.36 | - | 4,035,230 |
| Apr 17, 2026 | 4.38 | 4.38 | 4.35 | 4.36 | 4.36 | -0.23% | 5,352,251 |
| Apr 16, 2026 | 4.37 | 4.38 | 4.35 | 4.37 | 4.37 | 0.23% | 5,237,630 |
| Apr 15, 2026 | 4.36 | 4.37 | 4.35 | 4.36 | 4.36 | -0.23% | 5,283,307 |
| Apr 14, 2026 | 4.36 | 4.37 | 4.34 | 4.37 | 4.37 | 0.46% | 4,832,599 |
| Apr 13, 2026 | 4.35 | 4.36 | 4.33 | 4.35 | 4.35 | - | 5,050,585 |
| Apr 10, 2026 | 4.35 | 4.37 | 4.34 | 4.35 | 4.35 | 0.23% | 7,997,200 |
| Apr 9, 2026 | 4.37 | 4.38 | 4.33 | 4.34 | 4.34 | -1.14% | 9,589,400 |
| Apr 8, 2026 | 4.34 | 4.39 | 4.34 | 4.39 | 4.39 | 1.62% | 11,295,980 |
| Apr 7, 2026 | 4.32 | 4.33 | 4.30 | 4.32 | 4.32 | - | 8,375,600 |
| Apr 3, 2026 | 4.39 | 4.40 | 4.31 | 4.32 | 4.32 | -1.59% | 16,520,910 |
| Apr 2, 2026 | 4.48 | 4.48 | 4.37 | 4.39 | 4.39 | -2.66% | 34,113,050 |
| Apr 1, 2026 | 4.54 | 4.54 | 4.49 | 4.51 | 4.51 | -0.22% | 13,154,100 |
| Mar 31, 2026 | 4.54 | 4.57 | 4.51 | 4.52 | 4.52 | -0.66% | 11,912,210 |
| Mar 30, 2026 | 4.56 | 4.56 | 4.50 | 4.55 | 4.55 | -0.66% | 11,895,600 |
| Mar 27, 2026 | 4.61 | 4.63 | 4.55 | 4.58 | 4.58 | -0.87% | 14,240,800 |
| Mar 26, 2026 | 4.61 | 4.66 | 4.58 | 4.62 | 4.62 | - | 14,676,340 |
| Mar 25, 2026 | 4.50 | 4.65 | 4.48 | 4.62 | 4.62 | 2.67% | 25,292,810 |
| Mar 24, 2026 | 4.47 | 4.51 | 4.41 | 4.50 | 4.50 | 1.81% | 16,050,010 |
| Mar 23, 2026 | 4.59 | 4.59 | 4.40 | 4.42 | 4.42 | -4.12% | 26,636,100 |
| Mar 20, 2026 | 4.62 | 4.67 | 4.60 | 4.61 | 4.61 | -0.22% | 13,243,940 |
| Mar 19, 2026 | 4.63 | 4.66 | 4.60 | 4.62 | 4.62 | -0.65% | 10,400,300 |
| Mar 18, 2026 | 4.66 | 4.67 | 4.60 | 4.65 | 4.65 | -0.21% | 10,757,213 |
| Mar 17, 2026 | 4.65 | 4.70 | 4.64 | 4.66 | 4.66 | 0.22% | 14,305,900 |
| Mar 16, 2026 | 4.67 | 4.68 | 4.62 | 4.65 | 4.65 | -0.21% | 13,626,900 |