Guangxi Nanning Waterworks Group Company Limited (SHA:601368)
China · Delayed Price · Currency is CNY 4.590
-0.040 (-0.86%)
Sep 30, 2026, 3:00 PM CST
SHA:601368 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.63 | 4.63 | 4.58 | 4.59 | 4.59 | -0.86% | 3,219,100 |
| Sep 29, 2026 | 4.56 | 4.66 | 4.55 | 4.63 | 4.63 | 0.87% | 5,375,500 |
| Sep 28, 2026 | 4.53 | 4.59 | 4.49 | 4.59 | 4.59 | 0.88% | 5,847,706 |
| Sep 24, 2026 | 4.49 | 4.64 | 4.48 | 4.55 | 4.55 | 0.89% | 6,136,000 |
| Sep 23, 2026 | 4.51 | 4.52 | 4.47 | 4.51 | 4.51 | 0.22% | 2,084,400 |
| Sep 22, 2026 | 4.52 | 4.55 | 4.47 | 4.50 | 4.50 | -0.22% | 2,444,100 |
| Sep 21, 2026 | 4.46 | 4.52 | 4.43 | 4.51 | 4.51 | 1.35% | 3,032,600 |
| Sep 18, 2026 | 4.47 | 4.51 | 4.45 | 4.45 | 4.45 | -0.45% | 3,857,600 |
| Sep 17, 2026 | 4.46 | 4.47 | 4.39 | 4.47 | 4.47 | -0.45% | 3,770,700 |
| Sep 16, 2026 | 4.46 | 4.51 | 4.40 | 4.49 | 4.49 | 0.67% | 3,306,900 |
| Sep 15, 2026 | 4.54 | 4.57 | 4.43 | 4.46 | 4.46 | -2.41% | 4,011,000 |
| Sep 14, 2026 | 4.51 | 4.58 | 4.48 | 4.57 | 4.57 | 1.33% | 4,119,800 |
| Sep 11, 2026 | 4.58 | 4.59 | 4.47 | 4.51 | 4.51 | -1.96% | 4,636,900 |
| Sep 10, 2026 | 4.60 | 4.62 | 4.57 | 4.60 | 4.60 | -0.43% | 3,249,200 |
| Sep 9, 2026 | 4.63 | 4.66 | 4.58 | 4.62 | 4.62 | -0.22% | 3,615,002 |
| Sep 8, 2026 | 4.52 | 4.64 | 4.50 | 4.63 | 4.63 | 2.43% | 5,447,800 |
| Sep 7, 2026 | 4.53 | 4.55 | 4.49 | 4.52 | 4.52 | -0.22% | 3,919,900 |
| Sep 4, 2026 | 4.50 | 4.58 | 4.50 | 4.53 | 4.53 | 0.67% | 4,644,300 |
| Sep 3, 2026 | 4.57 | 4.60 | 4.50 | 4.50 | 4.50 | -1.32% | 4,815,400 |
| Sep 2, 2026 | 4.59 | 4.64 | 4.54 | 4.56 | 4.56 | -1.51% | 3,729,020 |
| Sep 1, 2026 | 4.59 | 4.65 | 4.57 | 4.63 | 4.63 | 0.87% | 3,771,056 |
| Aug 31, 2026 | 4.55 | 4.61 | 4.55 | 4.59 | 4.59 | 0.44% | 3,612,100 |
| Aug 28, 2026 | 4.56 | 4.58 | 4.50 | 4.57 | 4.57 | 0.22% | 4,534,100 |
| Aug 27, 2026 | 4.57 | 4.61 | 4.48 | 4.56 | 4.56 | -1.08% | 6,951,920 |
| Aug 26, 2026 | 4.64 | 4.66 | 4.59 | 4.61 | 4.61 | -0.65% | 5,300,688 |
| Aug 25, 2026 | 4.56 | 4.66 | 4.56 | 4.64 | 4.64 | 1.09% | 4,541,120 |
| Aug 24, 2026 | 4.58 | 4.61 | 4.55 | 4.59 | 4.59 | -0.22% | 3,771,700 |
| Aug 21, 2026 | 4.59 | 4.62 | 4.50 | 4.60 | 4.60 | - | 5,035,100 |
| Aug 20, 2026 | 4.54 | 4.62 | 4.52 | 4.60 | 4.60 | 1.77% | 4,217,200 |
| Aug 19, 2026 | 4.55 | 4.56 | 4.49 | 4.52 | 4.52 | -0.88% | 3,629,880 |
| Aug 18, 2026 | 4.52 | 4.58 | 4.50 | 4.56 | 4.56 | 0.44% | 3,518,656 |
| Aug 17, 2026 | 4.49 | 4.55 | 4.45 | 4.54 | 4.54 | 1.11% | 3,447,000 |
| Aug 14, 2026 | 4.51 | 4.53 | 4.46 | 4.49 | 4.49 | -0.66% | 3,135,956 |
| Aug 13, 2026 | 4.55 | 4.56 | 4.48 | 4.52 | 4.52 | -0.88% | 5,332,080 |
| Aug 12, 2026 | 4.51 | 4.58 | 4.48 | 4.56 | 4.56 | 0.66% | 4,042,664 |
| Aug 11, 2026 | 4.50 | 4.63 | 4.50 | 4.53 | 4.53 | 0.22% | 6,781,520 |
| Aug 10, 2026 | 4.42 | 4.54 | 4.41 | 4.52 | 4.52 | 2.49% | 7,962,064 |
| Aug 7, 2026 | 4.43 | 4.44 | 4.37 | 4.41 | 4.41 | -0.68% | 5,144,800 |
| Aug 6, 2026 | 4.40 | 4.45 | 4.37 | 4.44 | 4.44 | 0.45% | 4,880,420 |
| Aug 5, 2026 | 4.42 | 4.45 | 4.38 | 4.42 | 4.42 | - | 4,670,000 |
| Aug 4, 2026 | 4.48 | 4.52 | 4.41 | 4.42 | 4.42 | -1.78% | 5,991,200 |
| Aug 3, 2026 | 4.43 | 4.50 | 4.42 | 4.50 | 4.50 | 1.35% | 7,131,860 |
| Jul 31, 2026 | 4.46 | 4.47 | 4.42 | 4.44 | 4.44 | - | 5,346,700 |
| Jul 30, 2026 | 4.43 | 4.47 | 4.38 | 4.44 | 4.44 | 0.45% | 4,302,900 |
| Jul 29, 2026 | 4.37 | 4.45 | 4.37 | 4.42 | 4.42 | 0.91% | 4,736,600 |
| Jul 28, 2026 | 4.30 | 4.38 | 4.29 | 4.38 | 4.38 | 1.15% | 4,112,600 |
| Jul 27, 2026 | 4.23 | 4.35 | 4.23 | 4.33 | 4.33 | 1.88% | 4,029,500 |
| Jul 24, 2026 | 4.37 | 4.37 | 4.25 | 4.25 | 4.25 | -2.97% | 5,137,600 |
| Jul 23, 2026 | 4.26 | 4.38 | 4.26 | 4.38 | 4.38 | 2.10% | 6,332,900 |
| Jul 22, 2026 | 4.25 | 4.29 | 4.20 | 4.29 | 4.29 | 0.47% | 5,969,900 |