Guangxi Nanning Waterworks Group Company Limited (SHA:601368)
China · Delayed Price · Currency is CNY 4.610
-0.030 (-0.65%)
Aug 26, 2026, 3:00 PM CST
SHA:601368 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 4.36 | 4.38 | 4.25 | 4.27 | 4.27 | -1.84% | 7,673,100 |
| Jul 20, 2026 | 4.39 | 4.47 | 4.31 | 4.35 | 4.35 | -0.91% | 8,751,400 |
| Jul 17, 2026 | 4.45 | 4.50 | 4.34 | 4.39 | 4.39 | -1.57% | 7,544,800 |
| Jul 16, 2026 | 4.42 | 4.47 | 4.36 | 4.46 | 4.46 | 0.45% | 6,838,900 |
| Jul 15, 2026 | 4.33 | 4.44 | 4.30 | 4.44 | 4.44 | 3.02% | 8,042,700 |
| Jul 14, 2026 | 4.21 | 4.31 | 4.18 | 4.31 | 4.31 | 1.89% | 7,578,700 |
| Jul 13, 2026 | 4.29 | 4.32 | 4.16 | 4.23 | 4.23 | -1.86% | 10,602,200 |
| 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 |