Jiangsu Jiangnan Water Co., Ltd. (SHA:601199)
China · Delayed Price · Currency is CNY 6.19
-0.11 (-1.75%)
Oct 29, 2026, 2:54 PM CST
Jiangsu Jiangnan Water Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 6.26 | 6.39 | 6.15 | 6.19 | 6.19 | -1.75% | 15,953,792 |
| Oct 28, 2026 | 6.15 | 6.34 | 6.10 | 6.30 | 6.30 | 1.94% | 15,094,986 |
| Oct 27, 2026 | 6.18 | 6.28 | 6.14 | 6.18 | 6.18 | 0.82% | 11,775,300 |
| Oct 26, 2026 | 6.11 | 6.32 | 6.10 | 6.13 | 6.13 | -0.33% | 12,498,900 |
| Oct 23, 2026 | 5.93 | 6.16 | 5.91 | 6.15 | 6.15 | 2.33% | 14,583,400 |
| Oct 22, 2026 | 6.20 | 6.27 | 5.99 | 6.01 | 6.01 | -2.91% | 10,939,500 |
| Oct 21, 2026 | 6.12 | 6.29 | 6.11 | 6.19 | 6.19 | 1.14% | 12,342,500 |
| Oct 20, 2026 | 5.99 | 6.17 | 5.99 | 6.15 | 6.12 | 1.99% | 10,167,399 |
| Oct 19, 2026 | 6.16 | 6.29 | 6.02 | 6.03 | 6.00 | -1.63% | 10,561,199 |
| Oct 16, 2026 | 6.11 | 6.30 | 6.06 | 6.13 | 6.10 | 0.82% | 8,268,099 |
| Oct 15, 2026 | 6.09 | 6.20 | 6.05 | 6.08 | 6.05 | -1.78% | 9,168,100 |
| Oct 14, 2026 | 6.25 | 6.40 | 6.16 | 6.19 | 6.16 | -0.16% | 10,426,200 |
| Oct 13, 2026 | 6.13 | 6.21 | 5.98 | 6.20 | 6.17 | 0.49% | 12,562,204 |
| Oct 12, 2026 | 6.27 | 6.40 | 6.14 | 6.17 | 6.14 | -1.59% | 7,493,800 |
| Oct 9, 2026 | 6.20 | 6.30 | 6.08 | 6.27 | 6.24 | 0.97% | 12,108,200 |
| Oct 8, 2026 | 6.27 | 6.37 | 6.21 | 6.21 | 6.18 | -1.43% | 10,168,700 |
| Sep 30, 2026 | 6.51 | 6.52 | 6.24 | 6.30 | 6.27 | -2.17% | 12,956,104 |
| Sep 29, 2026 | 6.63 | 6.65 | 6.42 | 6.44 | 6.41 | -2.87% | 12,344,781 |
| Sep 28, 2026 | 6.66 | 6.69 | 6.35 | 6.63 | 6.60 | 0.30% | 19,207,749 |
| Sep 24, 2026 | 6.66 | 6.69 | 6.51 | 6.61 | 6.58 | - | 12,316,545 |
| Sep 23, 2026 | 6.64 | 6.73 | 6.54 | 6.61 | 6.58 | -1.05% | 15,264,883 |
| Sep 22, 2026 | 6.58 | 6.79 | 6.56 | 6.68 | 6.65 | 1.06% | 15,550,404 |
| Sep 21, 2026 | 6.57 | 6.76 | 6.50 | 6.61 | 6.58 | 0.76% | 18,143,164 |
| Sep 18, 2026 | 6.50 | 6.66 | 6.47 | 6.56 | 6.53 | 0.77% | 16,307,200 |
| Sep 17, 2026 | 6.63 | 6.66 | 6.48 | 6.51 | 6.48 | -2.40% | 19,815,458 |
| Sep 16, 2026 | 6.67 | 6.74 | 6.50 | 6.67 | 6.64 | -0.45% | 23,758,162 |
| Sep 15, 2026 | 6.80 | 7.12 | 6.63 | 6.70 | 6.67 | -1.33% | 44,183,915 |
| Sep 14, 2026 | 6.50 | 6.83 | 6.46 | 6.79 | 6.76 | 4.95% | 57,480,104 |
| Sep 11, 2026 | 5.84 | 6.47 | 5.74 | 6.47 | 6.44 | 10.03% | 34,019,700 |
| Sep 10, 2026 | 5.87 | 5.90 | 5.78 | 5.88 | 5.85 | 0.34% | 8,935,650 |
| Sep 9, 2026 | 5.85 | 5.91 | 5.80 | 5.86 | 5.83 | 0.17% | 6,458,250 |
| Sep 8, 2026 | 5.78 | 5.87 | 5.78 | 5.85 | 5.82 | 1.04% | 5,670,100 |
| Sep 7, 2026 | 5.83 | 5.93 | 5.78 | 5.79 | 5.76 | -1.03% | 7,412,000 |
| Sep 4, 2026 | 5.93 | 6.01 | 5.82 | 5.85 | 5.82 | -1.52% | 11,243,259 |
| Sep 3, 2026 | 6.08 | 6.09 | 5.90 | 5.94 | 5.91 | -1.98% | 11,652,153 |
| Sep 2, 2026 | 6.05 | 6.08 | 6.00 | 6.06 | 6.03 | -0.49% | 6,598,700 |
| Sep 1, 2026 | 6.02 | 6.13 | 6.00 | 6.09 | 6.06 | 0.83% | 7,900,500 |
| Aug 31, 2026 | 6.17 | 6.19 | 6.00 | 6.04 | 6.01 | -2.11% | 13,280,168 |
| Aug 28, 2026 | 6.21 | 6.23 | 6.15 | 6.17 | 6.14 | -0.96% | 7,648,800 |
| Aug 27, 2026 | 6.18 | 6.24 | 6.10 | 6.23 | 6.20 | - | 9,453,900 |
| Aug 26, 2026 | 6.29 | 6.32 | 6.08 | 6.23 | 6.20 | -0.95% | 11,693,702 |
| Aug 25, 2026 | 6.40 | 6.42 | 6.24 | 6.29 | 6.26 | -1.56% | 9,669,500 |
| Aug 24, 2026 | 6.43 | 6.45 | 6.34 | 6.39 | 6.36 | -1.08% | 8,419,400 |
| Aug 21, 2026 | 6.37 | 6.52 | 6.24 | 6.46 | 6.43 | 0.94% | 14,773,653 |
| Aug 20, 2026 | 6.20 | 6.41 | 6.20 | 6.40 | 6.37 | 2.56% | 13,492,703 |
| Aug 19, 2026 | 6.39 | 6.60 | 6.20 | 6.24 | 6.21 | -3.41% | 17,891,957 |
| Aug 18, 2026 | 6.36 | 6.78 | 6.36 | 6.46 | 6.43 | 1.57% | 20,207,729 |
| Aug 17, 2026 | 6.50 | 6.50 | 6.20 | 6.36 | 6.33 | -2.15% | 21,545,200 |
| Aug 14, 2026 | 6.42 | 6.51 | 6.29 | 6.50 | 6.47 | 1.56% | 19,116,298 |
| Aug 13, 2026 | 6.31 | 6.59 | 6.31 | 6.40 | 6.37 | 0.31% | 25,567,132 |