Jiangsu Jiangnan Water Co., Ltd. (SHA:601199)
China · Delayed Price · Currency is CNY 6.23
-0.06 (-0.95%)
Aug 26, 2026, 3:00 PM CST
Jiangsu Jiangnan Water Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.29 | 6.32 | 6.08 | 6.23 | 6.23 | -0.95% | 11,693,702 |
| Aug 25, 2026 | 6.40 | 6.42 | 6.24 | 6.29 | 6.29 | -1.56% | 9,669,500 |
| Aug 24, 2026 | 6.43 | 6.45 | 6.34 | 6.39 | 6.39 | -1.08% | 8,419,400 |
| Aug 21, 2026 | 6.37 | 6.52 | 6.24 | 6.46 | 6.46 | 0.94% | 14,773,653 |
| Aug 20, 2026 | 6.20 | 6.41 | 6.20 | 6.40 | 6.40 | 2.56% | 13,492,703 |
| Aug 19, 2026 | 6.39 | 6.60 | 6.20 | 6.24 | 6.24 | -3.41% | 17,891,957 |
| Aug 18, 2026 | 6.36 | 6.78 | 6.36 | 6.46 | 6.46 | 1.57% | 20,207,720 |
| Aug 17, 2026 | 6.50 | 6.50 | 6.20 | 6.36 | 6.36 | -2.15% | 21,545,200 |
| Aug 14, 2026 | 6.42 | 6.51 | 6.29 | 6.50 | 6.50 | 1.56% | 19,116,298 |
| Aug 13, 2026 | 6.31 | 6.59 | 6.31 | 6.40 | 6.40 | 0.31% | 25,567,132 |
| Aug 12, 2026 | 6.21 | 6.42 | 6.10 | 6.38 | 6.38 | 0.79% | 31,374,412 |
| Aug 11, 2026 | 6.20 | 6.50 | 6.07 | 6.33 | 6.33 | 4.46% | 56,738,729 |
| Aug 10, 2026 | 5.52 | 6.06 | 5.47 | 6.06 | 6.06 | 9.98% | 41,842,420 |
| Aug 7, 2026 | 5.49 | 5.55 | 5.45 | 5.51 | 5.51 | 0.18% | 7,658,180 |
| Aug 6, 2026 | 5.63 | 5.64 | 5.48 | 5.50 | 5.50 | -2.65% | 16,373,200 |
| Aug 5, 2026 | 5.61 | 5.69 | 5.55 | 5.65 | 5.65 | 0.71% | 19,214,254 |
| Aug 4, 2026 | 5.64 | 5.71 | 5.58 | 5.61 | 5.61 | -0.36% | 13,032,884 |
| Aug 3, 2026 | 5.60 | 5.67 | 5.57 | 5.63 | 5.63 | 0.18% | 12,397,701 |
| Jul 31, 2026 | 5.54 | 5.68 | 5.52 | 5.62 | 5.62 | 1.81% | 12,841,401 |
| Jul 30, 2026 | 5.50 | 5.59 | 5.48 | 5.52 | 5.52 | -0.18% | 10,395,600 |
| Jul 29, 2026 | 5.44 | 5.56 | 5.44 | 5.53 | 5.53 | 1.65% | 11,022,900 |
| Jul 28, 2026 | 5.47 | 5.57 | 5.43 | 5.44 | 5.44 | -1.27% | 8,257,000 |
| Jul 27, 2026 | 5.38 | 5.52 | 5.33 | 5.51 | 5.51 | 2.04% | 11,237,000 |
| Jul 24, 2026 | 5.70 | 5.74 | 5.38 | 5.40 | 5.40 | -6.09% | 23,621,200 |
| Jul 23, 2026 | 5.66 | 5.79 | 5.51 | 5.75 | 5.75 | 1.41% | 13,090,350 |
| Jul 22, 2026 | 5.79 | 5.90 | 5.56 | 5.67 | 5.67 | -3.24% | 23,296,749 |
| Jul 21, 2026 | 6.04 | 6.06 | 5.49 | 5.86 | 5.86 | -3.93% | 46,489,168 |
| Jul 20, 2026 | 6.03 | 6.12 | 5.87 | 6.10 | 6.10 | 1.67% | 29,626,670 |
| Jul 17, 2026 | 6.06 | 6.25 | 5.98 | 6.00 | 6.00 | -3.38% | 34,682,944 |
| Jul 16, 2026 | 5.71 | 6.24 | 5.69 | 6.21 | 6.21 | 9.52% | 47,539,760 |
| Jul 15, 2026 | 5.61 | 5.74 | 5.61 | 5.67 | 5.67 | 0.53% | 11,765,685 |
| Jul 14, 2026 | 5.68 | 5.78 | 5.58 | 5.64 | 5.64 | -2.25% | 17,470,525 |
| Jul 13, 2026 | 5.73 | 6.01 | 5.55 | 5.77 | 5.77 | -1.03% | 25,438,529 |
| Jul 10, 2026 | 6.08 | 6.09 | 5.82 | 5.83 | 5.83 | -3.64% | 28,162,837 |
| Jul 9, 2026 | 5.77 | 6.09 | 5.68 | 6.05 | 6.05 | 4.13% | 31,590,704 |
| Jul 8, 2026 | 5.89 | 6.06 | 5.71 | 5.81 | 5.81 | -2.84% | 22,821,900 |
| Jul 7, 2026 | 5.68 | 6.02 | 5.67 | 5.98 | 5.98 | 4.36% | 30,130,800 |
| Jul 6, 2026 | 5.74 | 5.80 | 5.66 | 5.73 | 5.73 | -0.52% | 7,880,500 |
| Jul 3, 2026 | 5.80 | 5.88 | 5.73 | 5.76 | 5.76 | -0.86% | 7,271,800 |
| Jul 2, 2026 | 5.90 | 5.94 | 5.78 | 5.81 | 5.81 | -1.69% | 10,110,900 |
| Jul 1, 2026 | 5.54 | 5.91 | 5.53 | 5.91 | 5.91 | 6.68% | 18,775,100 |
| Jun 30, 2026 | 5.57 | 5.63 | 5.49 | 5.54 | 5.54 | -1.07% | 10,060,800 |
| Jun 29, 2026 | 5.40 | 5.66 | 5.32 | 5.60 | 5.60 | 2.19% | 11,511,951 |
| Jun 26, 2026 | 5.66 | 5.69 | 5.41 | 5.48 | 5.48 | -3.86% | 13,169,474 |
| Jun 25, 2026 | 5.78 | 5.80 | 5.61 | 5.70 | 5.70 | -1.72% | 10,125,450 |
| Jun 24, 2026 | 5.89 | 6.00 | 5.72 | 5.80 | 5.80 | -2.19% | 11,211,840 |
| Jun 23, 2026 | 5.91 | 6.18 | 5.89 | 6.02 | 5.93 | 1.69% | 12,899,900 |
| Jun 22, 2026 | 5.89 | 5.97 | 5.78 | 5.92 | 5.83 | 0.51% | 11,703,500 |
| Jun 18, 2026 | 5.84 | 6.00 | 5.75 | 5.89 | 5.80 | 0.86% | 13,065,000 |
| Jun 17, 2026 | 5.67 | 5.84 | 5.63 | 5.84 | 5.75 | 2.82% | 10,411,500 |