Jiangsu Jiangnan Water Co., Ltd. (SHA:601199)
China · Delayed Price · Currency is CNY 6.18
+0.02 (0.32%)
Feb 27, 2026, 3:00 PM CST
Jiangsu Jiangnan Water Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6.18 | 6.21 | 6.13 | 6.16 | - | -0.32% | 4,688,900 |
| Feb 26, 2026 | 6.07 | 6.22 | 6.05 | 6.18 | 6.18 | 1.81% | 13,266,220 |
| Feb 25, 2026 | 6.03 | 6.10 | 6.01 | 6.07 | 6.07 | 0.50% | 8,742,200 |
| Feb 24, 2026 | 5.89 | 6.07 | 5.88 | 6.04 | 6.04 | 2.72% | 13,021,300 |
| Feb 13, 2026 | 5.88 | 5.94 | 5.85 | 5.88 | 5.88 | -0.17% | 8,226,116 |
| Feb 12, 2026 | 5.89 | 5.90 | 5.84 | 5.89 | 5.89 | - | 6,295,300 |
| Feb 11, 2026 | 5.90 | 5.92 | 5.85 | 5.89 | 5.89 | -0.17% | 5,333,026 |
| Feb 10, 2026 | 5.94 | 5.96 | 5.89 | 5.90 | 5.90 | -0.34% | 5,234,900 |
| Feb 9, 2026 | 5.90 | 5.94 | 5.87 | 5.92 | 5.92 | 0.51% | 6,164,500 |
| Feb 6, 2026 | 5.91 | 5.95 | 5.88 | 5.89 | 5.89 | -0.84% | 5,345,800 |
| Feb 5, 2026 | 5.92 | 5.95 | 5.89 | 5.94 | 5.94 | 0.17% | 5,637,500 |
| Feb 4, 2026 | 5.85 | 5.93 | 5.84 | 5.93 | 5.93 | 1.37% | 6,174,325 |
| Feb 3, 2026 | 5.83 | 5.89 | 5.81 | 5.85 | 5.85 | 0.17% | 5,142,700 |
| Feb 2, 2026 | 5.94 | 5.95 | 5.82 | 5.84 | 5.84 | -1.35% | 6,721,900 |
| Jan 30, 2026 | 5.83 | 5.93 | 5.81 | 5.92 | 5.92 | 0.85% | 8,898,500 |
| Jan 29, 2026 | 5.92 | 5.93 | 5.84 | 5.87 | 5.87 | -0.84% | 6,363,100 |
| Jan 28, 2026 | 5.94 | 5.99 | 5.90 | 5.92 | 5.92 | -0.67% | 7,244,636 |
| Jan 27, 2026 | 5.97 | 6.01 | 5.87 | 5.96 | 5.96 | -0.50% | 11,775,400 |
| Jan 26, 2026 | 5.97 | 6.05 | 5.90 | 5.99 | 5.99 | 0.34% | 13,616,750 |
| Jan 23, 2026 | 5.94 | 5.98 | 5.90 | 5.97 | 5.97 | 0.51% | 9,193,800 |
| Jan 22, 2026 | 5.82 | 5.95 | 5.82 | 5.94 | 5.94 | 2.24% | 10,564,900 |
| Jan 21, 2026 | 5.84 | 5.84 | 5.78 | 5.81 | 5.81 | -0.85% | 8,987,100 |
| Jan 20, 2026 | 5.74 | 5.86 | 5.74 | 5.86 | 5.86 | 2.09% | 14,059,600 |
| Jan 19, 2026 | 5.68 | 5.75 | 5.66 | 5.74 | 5.74 | 1.23% | 8,214,300 |
| Jan 16, 2026 | 5.67 | 5.71 | 5.65 | 5.67 | 5.67 | - | 6,661,609 |
| Jan 15, 2026 | 5.65 | 5.69 | 5.64 | 5.67 | 5.67 | 0.35% | 4,593,300 |
| Jan 14, 2026 | 5.69 | 5.72 | 5.62 | 5.65 | 5.65 | -0.70% | 8,773,804 |
| Jan 13, 2026 | 5.70 | 5.72 | 5.67 | 5.69 | 5.69 | -0.35% | 8,079,291 |
| Jan 12, 2026 | 5.68 | 5.71 | 5.64 | 5.71 | 5.71 | 0.53% | 8,236,700 |
| Jan 9, 2026 | 5.65 | 5.68 | 5.63 | 5.68 | 5.68 | 0.71% | 5,726,263 |
| Jan 8, 2026 | 5.65 | 5.65 | 5.62 | 5.64 | 5.64 | - | 4,561,400 |
| Jan 7, 2026 | 5.65 | 5.67 | 5.63 | 5.64 | 5.64 | -0.18% | 3,988,191 |
| Jan 6, 2026 | 5.59 | 5.65 | 5.58 | 5.65 | 5.65 | 0.89% | 5,588,300 |
| Jan 5, 2026 | 5.58 | 5.61 | 5.57 | 5.60 | 5.60 | 0.54% | 6,591,750 |
| Dec 31, 2025 | 5.56 | 5.59 | 5.54 | 5.57 | 5.57 | 0.18% | 3,979,854 |
| Dec 30, 2025 | 5.61 | 5.63 | 5.55 | 5.56 | 5.56 | -1.07% | 4,444,020 |
| Dec 29, 2025 | 5.67 | 5.68 | 5.62 | 5.62 | 5.62 | -0.88% | 3,219,820 |
| Dec 26, 2025 | 5.70 | 5.70 | 5.65 | 5.67 | 5.67 | -0.53% | 3,768,700 |
| Dec 25, 2025 | 5.68 | 5.71 | 5.67 | 5.70 | 5.70 | 0.35% | 3,523,044 |
| Dec 24, 2025 | 5.65 | 5.69 | 5.64 | 5.68 | 5.68 | 0.53% | 3,716,197 |
| Dec 23, 2025 | 5.66 | 5.69 | 5.63 | 5.65 | 5.65 | -0.18% | 2,940,120 |
| Dec 22, 2025 | 5.69 | 5.71 | 5.66 | 5.66 | 5.66 | -0.18% | 4,678,350 |
| Dec 19, 2025 | 5.62 | 5.67 | 5.61 | 5.67 | 5.67 | 0.89% | 3,647,134 |
| Dec 18, 2025 | 5.57 | 5.65 | 5.56 | 5.62 | 5.62 | 0.72% | 4,068,034 |
| Dec 17, 2025 | 5.56 | 5.61 | 5.50 | 5.58 | 5.58 | 0.36% | 5,112,654 |
| Dec 16, 2025 | 5.63 | 5.63 | 5.54 | 5.56 | 5.56 | -0.89% | 5,808,846 |
| Dec 15, 2025 | 5.59 | 5.64 | 5.56 | 5.61 | 5.61 | 0.18% | 4,407,746 |
| Dec 12, 2025 | 5.64 | 5.65 | 5.60 | 5.60 | 5.60 | -0.36% | 5,315,100 |
| Dec 11, 2025 | 5.71 | 5.71 | 5.60 | 5.62 | 5.62 | -1.58% | 6,496,600 |
| Dec 10, 2025 | 5.67 | 5.72 | 5.66 | 5.71 | 5.71 | 0.53% | 4,545,397 |