Chongqing Water Group Co.,Ltd. (SHA:601158)
China · Delayed Price · Currency is CNY 4.000
-0.080 (-1.96%)
Jun 18, 2026, 3:00 PM CST
Chongqing Water Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 4.14 | 4.15 | 4.10 | 4.11 | 4.11 | -0.96% | 4,380,407 |
| Jun 15, 2026 | 4.11 | 4.16 | 4.11 | 4.15 | 4.15 | 0.97% | 6,039,300 |
| Jun 12, 2026 | 4.11 | 4.13 | 4.06 | 4.11 | 4.11 | 1.26% | 7,522,985 |
| Jun 11, 2026 | 4.18 | 4.18 | 4.15 | 4.16 | 4.06 | -0.48% | 5,420,158 |
| Jun 10, 2026 | 4.18 | 4.21 | 4.16 | 4.18 | 4.08 | - | 5,646,500 |
| Jun 9, 2026 | 4.22 | 4.23 | 4.18 | 4.18 | 4.08 | -0.95% | 5,448,886 |
| Jun 8, 2026 | 4.24 | 4.25 | 4.18 | 4.22 | 4.12 | -0.71% | 9,033,486 |
| Jun 5, 2026 | 4.24 | 4.27 | 4.24 | 4.25 | 4.15 | 0.24% | 7,403,600 |
| Jun 4, 2026 | 4.29 | 4.31 | 4.23 | 4.24 | 4.14 | -1.17% | 10,248,800 |
| Jun 3, 2026 | 4.30 | 4.30 | 4.25 | 4.29 | 4.19 | -0.23% | 8,201,546 |
| Jun 2, 2026 | 4.34 | 4.37 | 4.28 | 4.30 | 4.20 | -0.92% | 12,797,440 |
| Jun 1, 2026 | 4.32 | 4.34 | 4.28 | 4.34 | 4.23 | 0.46% | 11,792,450 |
| May 29, 2026 | 4.25 | 4.33 | 4.25 | 4.32 | 4.22 | 1.89% | 11,333,110 |
| May 28, 2026 | 4.27 | 4.29 | 4.24 | 4.24 | 4.14 | -0.70% | 4,872,012 |
| May 27, 2026 | 4.29 | 4.30 | 4.23 | 4.27 | 4.17 | -0.23% | 6,464,686 |
| May 26, 2026 | 4.27 | 4.28 | 4.25 | 4.28 | 4.18 | 0.23% | 5,598,000 |
| May 25, 2026 | 4.24 | 4.28 | 4.23 | 4.27 | 4.17 | 0.71% | 6,902,512 |
| May 22, 2026 | 4.26 | 4.27 | 4.22 | 4.24 | 4.14 | -0.47% | 7,188,500 |
| May 21, 2026 | 4.29 | 4.31 | 4.25 | 4.26 | 4.16 | -0.47% | 10,368,800 |
| May 20, 2026 | 4.35 | 4.36 | 4.27 | 4.28 | 4.18 | -1.83% | 13,030,360 |
| May 19, 2026 | 4.33 | 4.36 | 4.25 | 4.36 | 4.25 | 0.46% | 11,222,700 |
| May 18, 2026 | 4.35 | 4.36 | 4.30 | 4.34 | 4.23 | - | 14,298,290 |
| May 15, 2026 | 4.39 | 4.40 | 4.34 | 4.34 | 4.23 | -1.36% | 11,007,400 |
| May 14, 2026 | 4.45 | 4.46 | 4.39 | 4.40 | 4.29 | -1.35% | 12,930,900 |
| May 13, 2026 | 4.48 | 4.50 | 4.45 | 4.46 | 4.35 | -0.45% | 9,469,186 |
| May 12, 2026 | 4.48 | 4.57 | 4.46 | 4.48 | 4.37 | -0.44% | 12,632,360 |
| May 11, 2026 | 4.49 | 4.51 | 4.44 | 4.50 | 4.39 | 0.90% | 12,748,300 |
| May 8, 2026 | 4.48 | 4.51 | 4.46 | 4.46 | 4.35 | -0.45% | 7,517,245 |
| May 7, 2026 | 4.46 | 4.49 | 4.44 | 4.48 | 4.37 | 0.45% | 9,152,560 |
| May 6, 2026 | 4.44 | 4.46 | 4.41 | 4.46 | 4.35 | 0.68% | 10,489,150 |
| Apr 30, 2026 | 4.42 | 4.43 | 4.41 | 4.43 | 4.32 | - | 6,157,000 |
| Apr 29, 2026 | 4.38 | 4.45 | 4.37 | 4.43 | 4.32 | 1.14% | 12,616,690 |
| Apr 28, 2026 | 4.37 | 4.38 | 4.35 | 4.38 | 4.27 | 0.23% | 7,629,301 |
| Apr 27, 2026 | 4.38 | 4.39 | 4.37 | 4.37 | 4.26 | -0.23% | 6,808,441 |
| Apr 24, 2026 | 4.37 | 4.40 | 4.36 | 4.38 | 4.27 | - | 7,238,863 |
| Apr 23, 2026 | 4.38 | 4.38 | 4.35 | 4.38 | 4.27 | 0.23% | 6,316,201 |
| Apr 22, 2026 | 4.38 | 4.39 | 4.36 | 4.37 | 4.26 | -0.23% | 4,751,900 |
| Apr 21, 2026 | 4.36 | 4.39 | 4.35 | 4.38 | 4.27 | 0.46% | 5,913,500 |
| Apr 20, 2026 | 4.36 | 4.37 | 4.35 | 4.36 | 4.25 | - | 4,035,230 |
| Apr 17, 2026 | 4.38 | 4.38 | 4.35 | 4.36 | 4.25 | -0.23% | 5,352,251 |
| Apr 16, 2026 | 4.37 | 4.38 | 4.35 | 4.37 | 4.26 | 0.23% | 5,237,630 |
| Apr 15, 2026 | 4.36 | 4.37 | 4.35 | 4.36 | 4.25 | -0.23% | 5,283,307 |
| Apr 14, 2026 | 4.36 | 4.37 | 4.34 | 4.37 | 4.26 | 0.46% | 4,832,599 |
| Apr 13, 2026 | 4.35 | 4.36 | 4.33 | 4.35 | 4.24 | - | 5,050,585 |
| Apr 10, 2026 | 4.35 | 4.37 | 4.34 | 4.35 | 4.24 | 0.23% | 7,997,200 |
| Apr 9, 2026 | 4.37 | 4.38 | 4.33 | 4.34 | 4.23 | -1.14% | 9,589,400 |
| Apr 8, 2026 | 4.34 | 4.39 | 4.34 | 4.39 | 4.28 | 1.62% | 11,295,980 |
| Apr 7, 2026 | 4.32 | 4.33 | 4.30 | 4.32 | 4.22 | - | 8,375,600 |