Guangxi Nanning Waterworks Group Company Limited (SHA:601368)
China · Delayed Price · Currency is CNY 4.540
-0.050 (-1.09%)
May 28, 2026, 3:00 PM CST
SHA:601368 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.60 | 4.63 | 4.56 | 4.60 | - | 0.22% | 650,500 |
| May 27, 2026 | 4.69 | 4.69 | 4.55 | 4.59 | 4.59 | -2.13% | 5,732,000 |
| May 26, 2026 | 4.71 | 4.71 | 4.65 | 4.69 | 4.69 | -0.64% | 4,743,800 |
| May 25, 2026 | 4.71 | 4.76 | 4.68 | 4.72 | 4.72 | -0.21% | 4,734,300 |
| May 22, 2026 | 4.73 | 4.76 | 4.68 | 4.73 | 4.73 | - | 6,210,900 |
| May 21, 2026 | 4.81 | 4.90 | 4.71 | 4.73 | 4.73 | -1.87% | 6,899,300 |
| May 20, 2026 | 4.99 | 4.99 | 4.78 | 4.82 | 4.82 | -3.21% | 9,438,300 |
| May 19, 2026 | 4.93 | 4.99 | 4.90 | 4.98 | 4.98 | 1.01% | 5,850,800 |
| May 18, 2026 | 4.89 | 4.94 | 4.84 | 4.93 | 4.93 | 0.61% | 6,692,700 |
| May 15, 2026 | 4.94 | 4.97 | 4.88 | 4.90 | 4.90 | -0.81% | 7,151,900 |
| May 14, 2026 | 5.01 | 5.04 | 4.93 | 4.94 | 4.94 | -1.59% | 6,069,784 |
| May 13, 2026 | 5.00 | 5.10 | 4.99 | 5.02 | 5.02 | 0.40% | 5,440,730 |
| May 12, 2026 | 5.06 | 5.06 | 4.98 | 5.00 | 5.00 | -0.60% | 7,350,100 |
| May 11, 2026 | 5.03 | 5.06 | 4.98 | 5.03 | 5.03 | 0.40% | 6,604,327 |
| May 8, 2026 | 5.05 | 5.08 | 4.98 | 5.01 | 5.01 | -0.79% | 6,116,000 |
| May 7, 2026 | 5.06 | 5.12 | 5.02 | 5.05 | 5.05 | -0.39% | 8,383,400 |
| May 6, 2026 | 4.99 | 5.12 | 4.99 | 5.07 | 5.07 | 2.01% | 12,065,700 |
| Apr 30, 2026 | 4.98 | 5.04 | 4.94 | 4.97 | 4.97 | -0.80% | 10,143,200 |
| Apr 29, 2026 | 4.91 | 5.05 | 4.90 | 5.01 | 5.01 | 3.73% | 19,200,800 |
| Apr 28, 2026 | 4.77 | 4.84 | 4.76 | 4.83 | 4.83 | 1.26% | 6,465,700 |
| Apr 27, 2026 | 4.77 | 4.79 | 4.73 | 4.77 | 4.77 | -0.21% | 5,055,100 |
| Apr 24, 2026 | 4.75 | 4.79 | 4.74 | 4.78 | 4.78 | 0.21% | 5,327,600 |
| Apr 23, 2026 | 4.72 | 4.78 | 4.68 | 4.77 | 4.77 | 0.85% | 7,140,400 |
| Apr 22, 2026 | 4.73 | 4.77 | 4.71 | 4.73 | 4.73 | -0.21% | 4,336,363 |
| Apr 21, 2026 | 4.77 | 4.77 | 4.71 | 4.74 | 4.74 | -0.63% | 5,177,000 |
| Apr 20, 2026 | 4.73 | 4.78 | 4.66 | 4.77 | 4.77 | -0.63% | 8,881,663 |
| Apr 17, 2026 | 4.84 | 4.84 | 4.77 | 4.80 | 4.80 | -0.83% | 5,363,800 |
| Apr 16, 2026 | 4.78 | 4.85 | 4.77 | 4.84 | 4.84 | 1.04% | 6,685,200 |
| Apr 15, 2026 | 4.79 | 4.81 | 4.77 | 4.79 | 4.79 | - | 5,250,601 |
| Apr 14, 2026 | 4.80 | 4.82 | 4.75 | 4.79 | 4.79 | 0.21% | 6,050,101 |
| Apr 13, 2026 | 4.78 | 4.79 | 4.75 | 4.78 | 4.78 | -0.42% | 4,851,800 |
| Apr 10, 2026 | 4.75 | 4.82 | 4.73 | 4.80 | 4.80 | 1.27% | 7,120,528 |
| Apr 9, 2026 | 4.80 | 4.83 | 4.73 | 4.74 | 4.74 | -1.66% | 8,178,494 |
| Apr 8, 2026 | 4.79 | 4.83 | 4.75 | 4.82 | 4.82 | 2.12% | 11,227,890 |
| Apr 7, 2026 | 4.63 | 4.73 | 4.61 | 4.72 | 4.72 | 1.72% | 10,660,200 |
| Apr 3, 2026 | 4.84 | 4.84 | 4.64 | 4.64 | 4.64 | -3.53% | 15,155,300 |
| Apr 2, 2026 | 4.87 | 4.92 | 4.79 | 4.81 | 4.81 | -1.23% | 13,455,900 |
| Apr 1, 2026 | 4.97 | 5.02 | 4.84 | 4.87 | 4.87 | -1.22% | 21,343,500 |
| Mar 31, 2026 | 4.98 | 5.17 | 4.92 | 4.93 | 4.93 | -1.20% | 24,877,500 |
| Mar 30, 2026 | 5.13 | 5.16 | 4.92 | 4.99 | 4.99 | -4.41% | 25,729,700 |
| Mar 27, 2026 | 5.35 | 5.35 | 5.15 | 5.22 | 5.22 | -4.04% | 24,051,890 |
| Mar 26, 2026 | 5.48 | 5.51 | 5.39 | 5.44 | 5.44 | -0.73% | 10,314,800 |
| 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 |