Jiangsu Jiangnan Water Co., Ltd. (SHA:601199)
China · Delayed Price · Currency is CNY 6.28
+0.19 (3.12%)
May 8, 2026, 3:00 PM CST
Jiangsu Jiangnan Water Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 6.03 | 6.41 | 6.01 | 6.28 | 6.28 | 3.12% | 54,189,679 |
| May 7, 2026 | 5.65 | 6.19 | 5.62 | 6.09 | 6.09 | 8.17% | 57,694,327 |
| May 6, 2026 | 5.32 | 5.74 | 5.31 | 5.63 | 5.63 | 6.03% | 31,824,147 |
| Apr 30, 2026 | 5.35 | 5.36 | 5.27 | 5.31 | 5.31 | -0.75% | 6,840,100 |
| Apr 29, 2026 | 5.27 | 5.36 | 5.26 | 5.35 | 5.35 | 1.33% | 7,324,399 |
| Apr 28, 2026 | 5.20 | 5.29 | 5.20 | 5.28 | 5.28 | 1.34% | 8,799,700 |
| Apr 27, 2026 | 5.32 | 5.32 | 5.17 | 5.21 | 5.21 | -2.25% | 17,607,900 |
| Apr 24, 2026 | 5.61 | 5.62 | 5.31 | 5.33 | 5.33 | -5.83% | 23,052,400 |
| Apr 23, 2026 | 5.62 | 5.68 | 5.60 | 5.66 | 5.66 | 0.35% | 6,637,543 |
| Apr 22, 2026 | 5.63 | 5.65 | 5.59 | 5.64 | 5.64 | - | 4,424,557 |
| Apr 21, 2026 | 5.59 | 5.64 | 5.57 | 5.64 | 5.64 | 0.71% | 4,481,400 |
| Apr 20, 2026 | 5.60 | 5.63 | 5.58 | 5.60 | 5.60 | - | 3,898,800 |
| Apr 17, 2026 | 5.68 | 5.68 | 5.59 | 5.60 | 5.60 | -1.58% | 4,345,700 |
| Apr 16, 2026 | 5.67 | 5.70 | 5.64 | 5.69 | 5.69 | 0.53% | 4,114,800 |
| Apr 15, 2026 | 5.66 | 5.67 | 5.63 | 5.66 | 5.66 | - | 3,540,800 |
| Apr 14, 2026 | 5.68 | 5.69 | 5.61 | 5.66 | 5.66 | - | 4,738,900 |
| Apr 13, 2026 | 5.60 | 5.67 | 5.57 | 5.66 | 5.66 | 1.07% | 6,055,500 |
| Apr 10, 2026 | 5.56 | 5.66 | 5.55 | 5.60 | 5.60 | 0.90% | 7,491,363 |
| Apr 9, 2026 | 5.65 | 5.65 | 5.53 | 5.55 | 5.55 | -1.94% | 8,517,463 |
| Apr 8, 2026 | 5.58 | 5.67 | 5.58 | 5.66 | 5.66 | 2.35% | 11,476,600 |
| Apr 7, 2026 | 5.57 | 5.58 | 5.47 | 5.53 | 5.53 | -0.54% | 7,919,000 |
| Apr 3, 2026 | 5.68 | 5.70 | 5.51 | 5.56 | 5.56 | -2.46% | 9,255,000 |
| Apr 2, 2026 | 5.70 | 5.78 | 5.67 | 5.70 | 5.70 | -0.52% | 7,192,600 |
| Apr 1, 2026 | 5.80 | 5.81 | 5.69 | 5.73 | 5.73 | - | 6,553,800 |
| Mar 31, 2026 | 5.82 | 5.84 | 5.72 | 5.73 | 5.73 | -1.21% | 5,912,600 |
| Mar 30, 2026 | 5.86 | 5.91 | 5.74 | 5.80 | 5.80 | -1.69% | 7,651,500 |
| Mar 27, 2026 | 5.88 | 5.97 | 5.86 | 5.90 | 5.90 | -0.51% | 7,344,500 |
| Mar 26, 2026 | 5.94 | 6.03 | 5.92 | 5.93 | 5.93 | -0.67% | 9,609,312 |
| Mar 25, 2026 | 5.80 | 6.03 | 5.75 | 5.97 | 5.97 | 2.58% | 13,745,320 |
| Mar 24, 2026 | 5.60 | 5.83 | 5.59 | 5.82 | 5.82 | 5.63% | 15,662,030 |
| Mar 23, 2026 | 5.85 | 5.86 | 5.45 | 5.51 | 5.51 | -7.55% | 18,479,440 |
| Mar 20, 2026 | 5.96 | 6.04 | 5.91 | 5.96 | 5.96 | -0.17% | 11,263,840 |
| Mar 19, 2026 | 5.93 | 6.02 | 5.92 | 5.97 | 5.97 | - | 9,213,800 |
| Mar 18, 2026 | 5.92 | 5.98 | 5.92 | 5.97 | 5.97 | 0.51% | 6,673,100 |
| Mar 17, 2026 | 5.96 | 5.99 | 5.90 | 5.94 | 5.94 | -0.17% | 8,624,300 |
| Mar 16, 2026 | 6.02 | 6.07 | 5.90 | 5.95 | 5.95 | -1.33% | 11,620,100 |
| Mar 13, 2026 | 6.10 | 6.14 | 6.01 | 6.03 | 6.03 | -1.47% | 11,139,500 |
| Mar 12, 2026 | 6.13 | 6.20 | 6.10 | 6.12 | 6.12 | -0.16% | 8,722,800 |
| Mar 11, 2026 | 6.14 | 6.15 | 6.05 | 6.13 | 6.13 | -0.16% | 9,572,100 |
| Mar 10, 2026 | 6.18 | 6.21 | 6.12 | 6.14 | 6.14 | -0.16% | 9,201,000 |
| Mar 9, 2026 | 6.20 | 6.21 | 6.13 | 6.15 | 6.15 | -0.65% | 7,526,304 |
| Mar 6, 2026 | 6.11 | 6.20 | 6.10 | 6.19 | 6.19 | 1.14% | 9,075,661 |
| Mar 5, 2026 | 6.12 | 6.19 | 6.08 | 6.12 | 6.12 | 0.49% | 9,742,199 |
| Mar 4, 2026 | 6.05 | 6.15 | 5.97 | 6.09 | 6.09 | 0.33% | 11,560,800 |
| Mar 3, 2026 | 6.12 | 6.23 | 6.04 | 6.07 | 6.07 | -1.30% | 13,981,610 |
| Mar 2, 2026 | 6.15 | 6.19 | 6.10 | 6.15 | 6.15 | -0.49% | 10,440,900 |
| Feb 27, 2026 | 6.18 | 6.21 | 6.13 | 6.18 | 6.18 | - | 8,577,700 |
| 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 |