Guangxi Nanning Waterworks Group Company Limited (SHA:601368)
China · Delayed Price · Currency is CNY 5.44
-0.04 (-0.73%)
Mar 26, 2026, 3:00 PM CST
SHA:601368 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 5.48 | 5.51 | 5.39 | 5.43 | - | -0.91% | 8,755,800 |
| Mar 25, 2026 | 5.27 | 5.53 | 5.21 | 5.48 | 5.48 | 4.18% | 14,205,490 |
| Mar 24, 2026 | 5.06 | 5.26 | 5.06 | 5.26 | 5.26 | 5.20% | 13,183,100 |
| Mar 23, 2026 | 5.25 | 5.28 | 4.94 | 5.00 | 5.00 | -6.19% | 15,570,500 |
| Mar 20, 2026 | 5.42 | 5.48 | 5.28 | 5.33 | 5.33 | -2.02% | 13,649,300 |
| Mar 19, 2026 | 5.45 | 5.53 | 5.42 | 5.44 | 5.44 | -0.73% | 7,142,600 |
| Mar 18, 2026 | 5.43 | 5.49 | 5.41 | 5.48 | 5.48 | 1.29% | 7,165,600 |
| Mar 17, 2026 | 5.49 | 5.52 | 5.41 | 5.41 | 5.41 | -1.28% | 7,005,545 |
| Mar 16, 2026 | 5.55 | 5.58 | 5.44 | 5.48 | 5.48 | -1.44% | 10,781,100 |
| Mar 13, 2026 | 5.64 | 5.68 | 5.54 | 5.56 | 5.56 | -1.07% | 10,412,100 |
| Mar 12, 2026 | 5.62 | 5.67 | 5.58 | 5.62 | 5.62 | - | 9,859,500 |
| Mar 11, 2026 | 5.56 | 5.64 | 5.49 | 5.62 | 5.62 | 1.26% | 10,600,000 |
| Mar 10, 2026 | 5.56 | 5.61 | 5.51 | 5.55 | 5.55 | 0.36% | 8,792,939 |
| Mar 9, 2026 | 5.51 | 5.58 | 5.48 | 5.53 | 5.53 | -0.36% | 10,124,200 |
| Mar 6, 2026 | 5.42 | 5.56 | 5.39 | 5.55 | 5.55 | 1.83% | 11,813,420 |
| Mar 5, 2026 | 5.36 | 5.45 | 5.34 | 5.45 | 5.45 | 2.06% | 10,542,010 |
| Mar 4, 2026 | 5.31 | 5.40 | 5.27 | 5.34 | 5.34 | -0.19% | 11,395,300 |
| Mar 3, 2026 | 5.36 | 5.48 | 5.32 | 5.35 | 5.35 | -0.19% | 14,688,300 |
| Mar 2, 2026 | 5.40 | 5.42 | 5.29 | 5.36 | 5.36 | -1.29% | 9,600,966 |
| Feb 27, 2026 | 5.33 | 5.44 | 5.30 | 5.43 | 5.43 | 1.50% | 9,395,400 |
| Feb 26, 2026 | 5.29 | 5.35 | 5.29 | 5.35 | 5.35 | 0.94% | 5,954,300 |
| Feb 25, 2026 | 5.28 | 5.34 | 5.25 | 5.30 | 5.30 | 0.57% | 7,319,556 |
| Feb 24, 2026 | 5.16 | 5.27 | 5.15 | 5.27 | 5.27 | 2.53% | 7,444,200 |
| Feb 13, 2026 | 5.15 | 5.19 | 5.12 | 5.14 | 5.14 | -0.39% | 5,709,700 |
| Feb 12, 2026 | 5.25 | 5.28 | 5.15 | 5.16 | 5.16 | -1.90% | 8,181,300 |
| Feb 11, 2026 | 5.24 | 5.28 | 5.19 | 5.26 | 5.26 | 0.19% | 5,524,600 |
| Feb 10, 2026 | 5.27 | 5.27 | 5.22 | 5.25 | 5.25 | -0.19% | 4,798,300 |
| Feb 9, 2026 | 5.30 | 5.30 | 5.24 | 5.26 | 5.26 | - | 5,673,800 |
| Feb 6, 2026 | 5.27 | 5.33 | 5.23 | 5.26 | 5.26 | -0.19% | 6,384,667 |
| Feb 5, 2026 | 5.32 | 5.33 | 5.26 | 5.27 | 5.27 | -0.57% | 5,244,456 |
| Feb 4, 2026 | 5.21 | 5.34 | 5.21 | 5.30 | 5.30 | 1.34% | 7,638,172 |
| Feb 3, 2026 | 5.24 | 5.30 | 5.21 | 5.23 | 5.23 | -0.19% | 8,437,800 |
| Feb 2, 2026 | 5.23 | 5.38 | 5.19 | 5.24 | 5.24 | - | 12,856,240 |
| Jan 30, 2026 | 5.20 | 5.27 | 5.18 | 5.24 | 5.24 | 0.77% | 9,860,827 |
| Jan 29, 2026 | 5.23 | 5.25 | 5.16 | 5.20 | 5.20 | -0.57% | 7,140,860 |
| Jan 28, 2026 | 5.25 | 5.26 | 5.21 | 5.23 | 5.23 | -0.19% | 6,770,300 |
| Jan 27, 2026 | 5.29 | 5.29 | 5.18 | 5.24 | 5.24 | -1.13% | 7,336,901 |
| Jan 26, 2026 | 5.28 | 5.32 | 5.26 | 5.30 | 5.30 | 0.57% | 6,010,300 |
| Jan 23, 2026 | 5.29 | 5.29 | 5.24 | 5.27 | 5.27 | -0.38% | 6,338,100 |
| Jan 22, 2026 | 5.25 | 5.30 | 5.22 | 5.29 | 5.29 | 0.95% | 6,612,698 |
| Jan 21, 2026 | 5.24 | 5.25 | 5.18 | 5.24 | 5.24 | - | 6,915,901 |
| Jan 20, 2026 | 5.17 | 5.24 | 5.15 | 5.24 | 5.24 | 1.35% | 10,269,170 |
| Jan 19, 2026 | 5.09 | 5.17 | 5.07 | 5.17 | 5.17 | 1.77% | 7,747,030 |
| Jan 16, 2026 | 5.13 | 5.14 | 5.07 | 5.08 | 5.08 | -0.59% | 5,179,894 |
| Jan 15, 2026 | 5.06 | 5.11 | 5.02 | 5.11 | 5.11 | 0.99% | 5,988,600 |
| Jan 14, 2026 | 5.12 | 5.12 | 5.02 | 5.06 | 5.06 | -0.98% | 9,108,200 |
| Jan 13, 2026 | 5.05 | 5.14 | 5.04 | 5.11 | 5.11 | 0.99% | 7,710,240 |
| Jan 12, 2026 | 5.03 | 5.07 | 4.99 | 5.06 | 5.06 | 0.80% | 8,885,750 |
| Jan 9, 2026 | 5.00 | 5.03 | 4.98 | 5.02 | 5.02 | 0.60% | 4,324,573 |
| Jan 8, 2026 | 4.97 | 5.01 | 4.95 | 4.99 | 4.99 | 0.40% | 4,490,600 |