Guangxi Nanning Waterworks Group Company Limited (SHA:601368)
China · Delayed Price · Currency is CNY 4.230
-0.080 (-1.86%)
Jul 13, 2026, 3:00 PM CST
SHA:601368 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 4.29 | 4.32 | 4.16 | 4.20 | - | -2.55% | 9,121,900 |
| Jul 10, 2026 | 4.28 | 4.38 | 4.15 | 4.31 | 4.31 | 0.70% | 11,200,100 |
| Jul 9, 2026 | 4.44 | 4.44 | 4.26 | 4.28 | 4.28 | -3.82% | 14,169,100 |
| Jul 8, 2026 | 4.53 | 4.56 | 4.30 | 4.45 | 4.45 | -2.20% | 20,303,900 |
| Jul 7, 2026 | 4.73 | 4.74 | 4.44 | 4.55 | 4.55 | -4.21% | 31,180,563 |
| Jul 6, 2026 | 4.35 | 4.75 | 4.29 | 4.75 | 4.75 | 9.95% | 21,299,421 |
| Jul 3, 2026 | 4.22 | 4.33 | 4.22 | 4.32 | 4.32 | 2.37% | 4,716,060 |
| Jul 2, 2026 | 4.21 | 4.27 | 4.18 | 4.22 | 4.22 | 0.24% | 4,534,126 |
| Jul 1, 2026 | 4.06 | 4.24 | 4.06 | 4.21 | 4.21 | 2.93% | 5,461,700 |
| Jun 30, 2026 | 4.14 | 4.19 | 4.06 | 4.09 | 4.09 | -2.15% | 4,882,860 |
| Jun 29, 2026 | 4.14 | 4.21 | 4.04 | 4.18 | 4.18 | 0.48% | 4,590,258 |
| Jun 26, 2026 | 4.20 | 4.25 | 4.14 | 4.16 | 4.16 | -1.42% | 3,676,842 |
| Jun 25, 2026 | 4.29 | 4.30 | 4.17 | 4.22 | 4.22 | -1.63% | 4,632,600 |
| Jun 24, 2026 | 4.39 | 4.40 | 4.26 | 4.29 | 4.29 | -2.28% | 4,725,851 |
| Jun 23, 2026 | 4.36 | 4.46 | 4.35 | 4.39 | 4.39 | -0.23% | 5,573,542 |
| Jun 22, 2026 | 4.26 | 4.40 | 4.13 | 4.40 | 4.40 | 3.29% | 7,577,642 |
| Jun 18, 2026 | 4.31 | 4.33 | 4.22 | 4.26 | 4.26 | -1.62% | 4,674,384 |
| Jun 17, 2026 | 4.39 | 4.39 | 4.29 | 4.33 | 4.33 | -0.92% | 4,019,700 |
| Jun 16, 2026 | 4.43 | 4.43 | 4.33 | 4.37 | 4.37 | -1.35% | 3,602,100 |
| Jun 15, 2026 | 4.41 | 4.51 | 4.40 | 4.43 | 4.43 | 0.45% | 4,499,900 |
| Jun 12, 2026 | 4.38 | 4.44 | 4.29 | 4.41 | 4.41 | 1.61% | 5,015,500 |
| Jun 11, 2026 | 4.33 | 4.38 | 4.28 | 4.34 | 4.34 | -0.46% | 3,660,500 |
| Jun 10, 2026 | 4.36 | 4.36 | 4.28 | 4.36 | 4.36 | 0.46% | 4,438,000 |
| Jun 9, 2026 | 4.39 | 4.41 | 4.32 | 4.34 | 4.34 | -0.69% | 4,743,300 |
| Jun 8, 2026 | 4.45 | 4.50 | 4.31 | 4.37 | 4.37 | -2.46% | 6,121,158 |
| Jun 5, 2026 | 4.43 | 4.50 | 4.40 | 4.48 | 4.48 | 1.70% | 4,943,558 |
| Jun 4, 2026 | 4.59 | 4.63 | 4.41 | 4.44 | 4.41 | -3.48% | 6,911,400 |
| Jun 3, 2026 | 4.67 | 4.71 | 4.53 | 4.60 | 4.56 | -1.71% | 6,368,000 |
| Jun 2, 2026 | 4.77 | 4.79 | 4.67 | 4.68 | 4.64 | -2.09% | 5,259,800 |
| Jun 1, 2026 | 4.61 | 4.79 | 4.58 | 4.78 | 4.74 | 3.24% | 7,501,500 |
| May 29, 2026 | 4.52 | 4.68 | 4.49 | 4.63 | 4.59 | 1.98% | 7,805,900 |
| May 28, 2026 | 4.60 | 4.63 | 4.49 | 4.54 | 4.50 | -1.09% | 4,913,800 |
| May 27, 2026 | 4.69 | 4.69 | 4.55 | 4.59 | 4.55 | -2.13% | 5,732,000 |
| May 26, 2026 | 4.71 | 4.71 | 4.65 | 4.69 | 4.65 | -0.64% | 4,743,800 |
| May 25, 2026 | 4.71 | 4.76 | 4.68 | 4.72 | 4.68 | -0.21% | 4,734,300 |
| May 22, 2026 | 4.73 | 4.76 | 4.68 | 4.73 | 4.69 | - | 6,210,900 |
| May 21, 2026 | 4.81 | 4.90 | 4.71 | 4.73 | 4.69 | -1.87% | 6,899,300 |
| May 20, 2026 | 4.99 | 4.99 | 4.78 | 4.82 | 4.78 | -3.21% | 9,438,300 |
| May 19, 2026 | 4.93 | 4.99 | 4.90 | 4.98 | 4.94 | 1.01% | 5,850,800 |
| May 18, 2026 | 4.89 | 4.94 | 4.84 | 4.93 | 4.89 | 0.61% | 6,692,700 |
| May 15, 2026 | 4.94 | 4.97 | 4.88 | 4.90 | 4.86 | -0.81% | 7,151,900 |
| May 14, 2026 | 5.01 | 5.04 | 4.93 | 4.94 | 4.90 | -1.59% | 6,069,784 |
| May 13, 2026 | 5.00 | 5.10 | 4.99 | 5.02 | 4.98 | 0.40% | 5,440,730 |
| May 12, 2026 | 5.06 | 5.06 | 4.98 | 5.00 | 4.96 | -0.60% | 7,350,100 |
| May 11, 2026 | 5.03 | 5.06 | 4.98 | 5.03 | 4.99 | 0.40% | 6,604,327 |
| May 8, 2026 | 5.05 | 5.08 | 4.98 | 5.01 | 4.97 | -0.79% | 6,116,000 |
| May 7, 2026 | 5.06 | 5.12 | 5.02 | 5.05 | 5.01 | -0.39% | 8,383,400 |
| May 6, 2026 | 4.99 | 5.12 | 4.99 | 5.07 | 5.03 | 2.01% | 12,065,700 |
| Apr 30, 2026 | 4.98 | 5.04 | 4.94 | 4.97 | 4.93 | -0.80% | 10,143,200 |
| Apr 29, 2026 | 4.91 | 5.05 | 4.90 | 5.01 | 4.97 | 3.73% | 19,200,800 |