Chongqing Water Group Co.,Ltd. (SHA:601158)
China · Delayed Price · Currency is CNY 4.170
+0.020 (0.48%)
Aug 26, 2026, 3:00 PM CST
Chongqing Water Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 4.22 | 4.29 | 4.18 | 4.21 | 4.21 | - | 19,185,639 |
| Jul 20, 2026 | 4.16 | 4.23 | 4.15 | 4.21 | 4.21 | 1.20% | 12,832,360 |
| Jul 17, 2026 | 4.17 | 4.22 | 4.15 | 4.16 | 4.16 | - | 12,261,450 |
| Jul 16, 2026 | 4.15 | 4.19 | 4.12 | 4.16 | 4.16 | -0.24% | 6,930,100 |
| Jul 15, 2026 | 4.12 | 4.18 | 4.10 | 4.17 | 4.17 | 1.21% | 8,374,010 |
| Jul 14, 2026 | 4.08 | 4.14 | 4.08 | 4.12 | 4.12 | - | 6,552,560 |
| Jul 13, 2026 | 4.06 | 4.12 | 4.04 | 4.12 | 4.12 | 1.48% | 10,905,200 |
| Jul 10, 2026 | 4.08 | 4.08 | 4.00 | 4.06 | 4.06 | 0.50% | 4,393,450 |
| Jul 9, 2026 | 4.04 | 4.08 | 4.02 | 4.04 | 4.04 | -0.98% | 4,860,300 |
| Jul 8, 2026 | 4.01 | 4.08 | 3.98 | 4.08 | 4.08 | 1.49% | 5,174,567 |
| Jul 7, 2026 | 4.09 | 4.09 | 4.01 | 4.02 | 4.02 | -1.71% | 5,678,800 |
| Jul 6, 2026 | 4.02 | 4.09 | 4.00 | 4.09 | 4.09 | 2.00% | 6,943,802 |
| Jul 3, 2026 | 3.94 | 4.03 | 3.94 | 4.01 | 4.01 | 1.52% | 6,050,100 |
| Jul 2, 2026 | 3.92 | 4.00 | 3.92 | 3.95 | 3.95 | 0.25% | 5,889,801 |
| Jul 1, 2026 | 3.85 | 3.95 | 3.84 | 3.94 | 3.94 | 2.07% | 6,542,572 |
| Jun 30, 2026 | 3.93 | 3.93 | 3.84 | 3.86 | 3.86 | -1.78% | 6,673,614 |
| Jun 29, 2026 | 3.90 | 3.95 | 3.81 | 3.93 | 3.93 | 0.26% | 8,547,564 |
| Jun 26, 2026 | 3.95 | 3.95 | 3.91 | 3.92 | 3.92 | -0.51% | 5,869,100 |
| Jun 25, 2026 | 3.98 | 3.98 | 3.93 | 3.94 | 3.94 | -1.01% | 5,922,300 |
| Jun 24, 2026 | 4.06 | 4.10 | 3.96 | 3.98 | 3.98 | -1.97% | 7,469,056 |
| Jun 23, 2026 | 3.98 | 4.09 | 3.98 | 4.06 | 4.06 | 1.50% | 7,804,262 |
| Jun 22, 2026 | 4.00 | 4.02 | 3.93 | 4.00 | 4.00 | - | 7,405,964 |
| Jun 18, 2026 | 4.08 | 4.08 | 4.00 | 4.00 | 4.00 | -1.96% | 6,328,000 |
| Jun 17, 2026 | 4.10 | 4.10 | 4.06 | 4.08 | 4.08 | -0.73% | 4,625,699 |