Guangxi Nanning Waterworks Group Company Limited (SHA:601368)
China · Delayed Price · Currency is CNY 5.24
+0.04 (0.77%)
At close: Jan 30, 2026
SHA:601368 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 5.01 | 5.04 | 4.97 | 4.97 | 4.97 | -0.80% | 5,181,200 |
| Jan 6, 2026 | 4.99 | 5.03 | 4.96 | 5.01 | 5.01 | 0.40% | 6,520,916 |
| Jan 5, 2026 | 4.97 | 5.02 | 4.94 | 4.99 | 4.99 | 0.60% | 6,548,900 |
| Dec 31, 2025 | 4.86 | 4.98 | 4.86 | 4.96 | 4.96 | 2.06% | 10,599,100 |
| Dec 30, 2025 | 4.89 | 4.90 | 4.83 | 4.86 | 4.86 | -0.61% | 4,699,400 |
| Dec 29, 2025 | 4.93 | 4.93 | 4.86 | 4.89 | 4.89 | -0.61% | 5,224,400 |
| Dec 26, 2025 | 4.96 | 4.98 | 4.91 | 4.92 | 4.92 | -0.81% | 4,660,267 |
| Dec 25, 2025 | 4.96 | 4.99 | 4.95 | 4.96 | 4.96 | 0.20% | 3,445,500 |
| Dec 24, 2025 | 4.91 | 4.96 | 4.89 | 4.95 | 4.95 | 1.02% | 3,882,100 |
| Dec 23, 2025 | 4.95 | 4.95 | 4.87 | 4.90 | 4.90 | -0.81% | 3,976,100 |
| Dec 22, 2025 | 4.95 | 4.98 | 4.93 | 4.94 | 4.94 | - | 3,796,600 |
| Dec 19, 2025 | 4.88 | 4.96 | 4.86 | 4.94 | 4.94 | 1.02% | 6,109,800 |
| Dec 18, 2025 | 4.82 | 4.90 | 4.79 | 4.89 | 4.89 | 1.03% | 5,692,837 |
| Dec 17, 2025 | 4.80 | 4.85 | 4.76 | 4.84 | 4.84 | 0.41% | 6,379,400 |
| Dec 16, 2025 | 4.87 | 4.89 | 4.82 | 4.82 | 4.82 | -0.82% | 5,850,600 |
| Dec 15, 2025 | 4.85 | 4.89 | 4.81 | 4.86 | 4.86 | - | 5,941,572 |
| Dec 12, 2025 | 4.88 | 4.96 | 4.85 | 4.86 | 4.86 | -0.21% | 7,830,300 |
| Dec 11, 2025 | 4.96 | 4.96 | 4.87 | 4.87 | 4.87 | -1.62% | 6,100,800 |
| Dec 10, 2025 | 4.99 | 5.00 | 4.92 | 4.95 | 4.95 | -0.80% | 6,635,000 |
| Dec 9, 2025 | 5.06 | 5.07 | 4.98 | 4.99 | 4.99 | -1.38% | 8,294,700 |
| Dec 8, 2025 | 5.09 | 5.14 | 5.05 | 5.06 | 5.06 | -0.59% | 5,965,000 |
| Dec 5, 2025 | 5.05 | 5.12 | 5.03 | 5.09 | 5.09 | 0.59% | 6,752,300 |
| Dec 4, 2025 | 5.10 | 5.12 | 5.03 | 5.06 | 5.06 | -1.56% | 6,097,200 |
| Dec 3, 2025 | 5.07 | 5.15 | 5.07 | 5.14 | 5.14 | 0.98% | 6,098,300 |
| Dec 2, 2025 | 5.10 | 5.11 | 5.05 | 5.09 | 5.09 | - | 6,139,300 |
| Dec 1, 2025 | 5.13 | 5.18 | 5.08 | 5.09 | 5.09 | -0.39% | 5,386,100 |
| Nov 28, 2025 | 5.06 | 5.11 | 5.02 | 5.11 | 5.11 | 1.19% | 4,276,000 |
| Nov 27, 2025 | 5.04 | 5.08 | 5.01 | 5.05 | 5.05 | 0.40% | 4,440,999 |
| Nov 26, 2025 | 5.08 | 5.13 | 5.02 | 5.03 | 5.03 | -1.18% | 4,788,700 |
| Nov 25, 2025 | 5.07 | 5.13 | 5.04 | 5.09 | 5.09 | 0.99% | 4,899,935 |
| Nov 24, 2025 | 5.07 | 5.10 | 5.02 | 5.04 | 5.04 | 0.20% | 6,354,200 |
| Nov 21, 2025 | 5.19 | 5.25 | 5.02 | 5.03 | 5.03 | -3.64% | 9,240,200 |
| Nov 20, 2025 | 5.20 | 5.25 | 5.18 | 5.22 | 5.22 | 0.58% | 5,879,200 |