Chongqing Water Group Co.,Ltd. (SHA:601158)
China · Delayed Price · Currency is CNY 4.020
+0.020 (0.50%)
Sep 30, 2026, 3:00 PM CST
Chongqing Water Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.00 | 4.03 | 3.99 | 4.02 | 4.02 | 0.50% | 5,262,101 |
| Sep 29, 2026 | 3.98 | 4.01 | 3.97 | 4.00 | 4.00 | 0.76% | 4,941,072 |
| Sep 28, 2026 | 3.97 | 3.99 | 3.95 | 3.97 | 3.97 | -0.25% | 4,858,400 |
| Sep 24, 2026 | 3.98 | 4.01 | 3.97 | 3.98 | 3.98 | -0.25% | 5,482,572 |
| Sep 23, 2026 | 4.01 | 4.03 | 3.99 | 3.99 | 3.99 | -0.25% | 4,739,510 |
| Sep 22, 2026 | 4.02 | 4.03 | 4.00 | 4.00 | 4.00 | -0.50% | 5,143,580 |
| Sep 21, 2026 | 4.02 | 4.03 | 3.99 | 4.02 | 4.02 | 0.25% | 7,510,810 |
| Sep 18, 2026 | 4.04 | 4.06 | 4.01 | 4.01 | 4.01 | -0.74% | 7,445,700 |
| Sep 17, 2026 | 4.06 | 4.06 | 4.02 | 4.04 | 4.04 | -0.49% | 4,779,018 |
| Sep 16, 2026 | 4.05 | 4.07 | 4.02 | 4.06 | 4.06 | 0.25% | 6,718,820 |
| Sep 15, 2026 | 4.10 | 4.11 | 4.04 | 4.05 | 4.05 | -1.22% | 8,510,200 |
| Sep 14, 2026 | 4.10 | 4.13 | 4.09 | 4.10 | 4.10 | - | 6,511,718 |
| Sep 11, 2026 | 4.14 | 4.15 | 4.09 | 4.10 | 4.10 | -1.20% | 7,991,218 |
| Sep 10, 2026 | 4.13 | 4.16 | 4.11 | 4.15 | 4.15 | 0.48% | 7,954,867 |
| Sep 9, 2026 | 4.13 | 4.14 | 4.11 | 4.13 | 4.13 | - | 5,385,873 |
| Sep 8, 2026 | 4.10 | 4.14 | 4.08 | 4.13 | 4.13 | 0.73% | 8,604,573 |
| Sep 7, 2026 | 4.12 | 4.13 | 4.08 | 4.10 | 4.10 | -0.49% | 6,589,377 |
| Sep 4, 2026 | 4.12 | 4.14 | 4.10 | 4.12 | 4.12 | 0.24% | 5,854,218 |
| Sep 3, 2026 | 4.11 | 4.15 | 4.11 | 4.11 | 4.11 | - | 7,336,600 |
| Sep 2, 2026 | 4.13 | 4.14 | 4.10 | 4.11 | 4.11 | -0.72% | 5,705,800 |
| Sep 1, 2026 | 4.11 | 4.15 | 4.11 | 4.14 | 4.14 | 0.24% | 7,396,031 |
| Aug 31, 2026 | 4.15 | 4.17 | 4.12 | 4.13 | 4.13 | -0.72% | 6,496,401 |
| Aug 28, 2026 | 4.13 | 4.17 | 4.11 | 4.16 | 4.16 | 0.73% | 6,288,000 |
| Aug 27, 2026 | 4.17 | 4.18 | 4.11 | 4.13 | 4.13 | -0.96% | 7,706,100 |
| Aug 26, 2026 | 4.15 | 4.20 | 4.14 | 4.17 | 4.17 | 0.48% | 6,293,921 |
| Aug 25, 2026 | 4.12 | 4.15 | 4.11 | 4.15 | 4.15 | 0.73% | 5,725,010 |
| Aug 24, 2026 | 4.10 | 4.13 | 4.09 | 4.12 | 4.12 | 0.49% | 6,380,100 |
| Aug 21, 2026 | 4.15 | 4.15 | 4.08 | 4.10 | 4.10 | -0.97% | 5,654,410 |
| Aug 20, 2026 | 4.10 | 4.16 | 4.09 | 4.14 | 4.14 | 0.73% | 7,087,400 |
| Aug 19, 2026 | 4.10 | 4.12 | 4.08 | 4.11 | 4.11 | 0.24% | 5,108,233 |
| Aug 18, 2026 | 4.10 | 4.12 | 4.08 | 4.10 | 4.10 | - | 5,864,200 |
| Aug 17, 2026 | 4.12 | 4.14 | 4.09 | 4.10 | 4.10 | -0.49% | 5,949,270 |
| Aug 14, 2026 | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | -0.96% | 5,626,875 |
| Aug 13, 2026 | 4.16 | 4.19 | 4.14 | 4.16 | 4.16 | -0.24% | 5,279,282 |
| Aug 12, 2026 | 4.17 | 4.18 | 4.12 | 4.17 | 4.17 | 0.24% | 5,803,923 |
| Aug 11, 2026 | 4.20 | 4.20 | 4.15 | 4.16 | 4.16 | -0.95% | 5,080,300 |
| Aug 10, 2026 | 4.12 | 4.21 | 4.11 | 4.20 | 4.20 | 1.94% | 10,340,335 |
| Aug 7, 2026 | 4.12 | 4.15 | 4.09 | 4.12 | 4.12 | -0.24% | 7,233,400 |
| Aug 6, 2026 | 4.16 | 4.17 | 4.10 | 4.13 | 4.13 | -0.48% | 7,246,000 |
| Aug 5, 2026 | 4.21 | 4.21 | 4.15 | 4.15 | 4.15 | -1.19% | 7,868,151 |
| Aug 4, 2026 | 4.27 | 4.27 | 4.19 | 4.20 | 4.20 | -1.64% | 8,413,707 |
| Aug 3, 2026 | 4.22 | 4.28 | 4.20 | 4.27 | 4.27 | 1.18% | 8,608,400 |
| Jul 31, 2026 | 4.24 | 4.24 | 4.18 | 4.22 | 4.22 | -0.71% | 9,053,856 |
| Jul 30, 2026 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | 0.95% | 7,761,746 |
| Jul 29, 2026 | 4.17 | 4.23 | 4.15 | 4.21 | 4.21 | 0.96% | 7,215,700 |
| Jul 28, 2026 | 4.16 | 4.18 | 4.12 | 4.17 | 4.17 | 0.48% | 5,282,066 |
| Jul 27, 2026 | 4.17 | 4.20 | 4.14 | 4.15 | 4.15 | -0.48% | 7,484,400 |
| Jul 24, 2026 | 4.23 | 4.25 | 4.16 | 4.17 | 4.17 | -1.65% | 8,525,006 |
| Jul 23, 2026 | 4.22 | 4.25 | 4.20 | 4.24 | 4.24 | - | 8,142,537 |
| Jul 22, 2026 | 4.22 | 4.25 | 4.12 | 4.24 | 4.24 | 0.71% | 15,399,356 |