Jiangsu Jiangnan Water Co., Ltd. (SHA:601199)
China · Delayed Price · Currency is CNY 5.62
+0.10 (1.81%)
Jul 31, 2026, 3:00 PM CST
Jiangsu Jiangnan Water Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 5.65 | 5.74 | 5.56 | 5.68 | 5.60 | 0.53% | 8,606,883 |
| Jun 15, 2026 | 5.59 | 5.77 | 5.56 | 5.65 | 5.57 | 1.25% | 13,767,080 |
| Jun 12, 2026 | 5.54 | 5.68 | 5.44 | 5.58 | 5.50 | - | 13,381,540 |
| Jun 11, 2026 | 5.56 | 5.58 | 5.42 | 5.58 | 5.50 | -0.89% | 10,083,800 |
| Jun 10, 2026 | 5.59 | 5.65 | 5.46 | 5.63 | 5.55 | 0.18% | 10,776,000 |
| Jun 9, 2026 | 5.65 | 5.67 | 5.48 | 5.62 | 5.54 | - | 12,772,400 |
| Jun 8, 2026 | 5.39 | 5.80 | 5.35 | 5.62 | 5.54 | 2.18% | 20,053,407 |
| Jun 5, 2026 | 5.52 | 5.60 | 5.40 | 5.50 | 5.42 | -0.54% | 11,237,500 |
| Jun 4, 2026 | 5.63 | 5.66 | 5.47 | 5.53 | 5.45 | -2.30% | 10,363,730 |
| Jun 3, 2026 | 5.70 | 5.72 | 5.55 | 5.66 | 5.58 | -0.88% | 13,774,500 |
| Jun 2, 2026 | 5.87 | 5.88 | 5.67 | 5.71 | 5.62 | -2.89% | 11,530,000 |
| Jun 1, 2026 | 5.84 | 5.90 | 5.73 | 5.88 | 5.79 | - | 12,642,020 |
| May 29, 2026 | 5.94 | 6.03 | 5.81 | 5.88 | 5.79 | -1.01% | 13,058,500 |
| May 28, 2026 | 6.02 | 6.10 | 5.87 | 5.94 | 5.85 | -1.33% | 14,220,900 |
| May 27, 2026 | 6.08 | 6.42 | 5.97 | 6.02 | 5.93 | -0.82% | 25,331,440 |
| May 26, 2026 | 6.06 | 6.20 | 5.90 | 6.07 | 5.98 | -0.82% | 18,166,300 |
| May 25, 2026 | 5.97 | 6.24 | 5.95 | 6.12 | 6.03 | 2.68% | 23,983,700 |
| May 22, 2026 | 5.85 | 6.14 | 5.80 | 5.96 | 5.87 | 2.05% | 16,397,640 |