Jiangsu United Water Technology Co.,Ltd. (SHA:603291)
China · Delayed Price · Currency is CNY 8.19
+0.12 (1.49%)
At close: Jul 31, 2026
SHA:603291 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.09 | 8.19 | 8.09 | 8.19 | 8.19 | 1.49% | 2,486,648 |
| Jul 30, 2026 | 8.03 | 8.26 | 8.00 | 8.07 | 8.07 | -0.62% | 2,882,636 |
| Jul 29, 2026 | 7.90 | 8.20 | 7.84 | 8.12 | 8.12 | 3.70% | 4,883,200 |
| Jul 28, 2026 | 7.70 | 7.95 | 7.69 | 7.83 | 7.83 | 0.38% | 3,311,968 |
| Jul 27, 2026 | 7.70 | 7.87 | 7.63 | 7.80 | 7.80 | 1.04% | 4,410,468 |
| Jul 24, 2026 | 7.98 | 7.98 | 7.72 | 7.72 | 7.72 | -3.38% | 3,382,137 |
| Jul 23, 2026 | 7.72 | 7.99 | 7.71 | 7.99 | 7.99 | 2.70% | 3,036,800 |
| Jul 22, 2026 | 7.83 | 7.93 | 7.72 | 7.78 | 7.78 | -0.51% | 2,911,600 |
| Jul 21, 2026 | 7.98 | 7.99 | 7.60 | 7.82 | 7.82 | -1.88% | 5,295,300 |
| Jul 20, 2026 | 7.92 | 8.23 | 7.86 | 7.97 | 7.97 | - | 4,890,002 |
| Jul 17, 2026 | 8.25 | 8.37 | 7.88 | 7.97 | 7.97 | -3.28% | 4,239,600 |
| Jul 16, 2026 | 8.06 | 8.32 | 7.99 | 8.24 | 8.24 | 1.73% | 2,942,112 |
| Jul 15, 2026 | 8.03 | 8.21 | 7.99 | 8.10 | 8.10 | 1.38% | 2,790,600 |
| Jul 14, 2026 | 7.91 | 8.03 | 7.80 | 7.99 | 7.99 | 0.88% | 3,005,700 |
| Jul 13, 2026 | 8.32 | 8.40 | 7.86 | 7.92 | 7.92 | -3.77% | 4,312,200 |
| Jul 10, 2026 | 8.00 | 8.41 | 7.89 | 8.23 | 8.23 | 2.88% | 4,835,200 |
| Jul 9, 2026 | 8.25 | 8.30 | 7.95 | 8.00 | 8.00 | -3.03% | 4,506,600 |
| Jul 8, 2026 | 8.31 | 8.41 | 8.17 | 8.25 | 8.25 | -0.96% | 3,697,200 |
| Jul 7, 2026 | 8.73 | 8.87 | 8.33 | 8.33 | 8.33 | -4.58% | 4,735,900 |
| Jul 6, 2026 | 8.43 | 8.88 | 8.43 | 8.73 | 8.73 | 3.07% | 6,571,500 |
| Jul 3, 2026 | 8.17 | 8.76 | 8.13 | 8.47 | 8.47 | 3.80% | 6,866,900 |
| Jul 2, 2026 | 8.11 | 8.32 | 7.95 | 8.16 | 8.16 | 0.74% | 4,076,500 |
| Jul 1, 2026 | 8.06 | 8.22 | 7.95 | 8.10 | 8.10 | 0.75% | 4,415,000 |
| Jun 30, 2026 | 8.07 | 8.13 | 7.91 | 8.04 | 8.04 | -0.37% | 3,787,000 |
| Jun 29, 2026 | 8.10 | 8.15 | 7.78 | 8.07 | 8.07 | -0.25% | 5,386,000 |
| Jun 26, 2026 | 8.41 | 8.41 | 8.06 | 8.09 | 8.09 | -3.69% | 4,957,615 |
| Jun 25, 2026 | 8.60 | 8.67 | 8.38 | 8.40 | 8.40 | -3.00% | 3,102,100 |
| Jun 24, 2026 | 8.93 | 9.24 | 8.61 | 8.66 | 8.66 | -3.46% | 6,457,500 |
| Jun 23, 2026 | 8.59 | 9.03 | 8.53 | 8.97 | 8.97 | 4.30% | 7,947,400 |
| Jun 22, 2026 | 8.59 | 8.66 | 8.26 | 8.60 | 8.60 | - | 4,760,688 |
| Jun 18, 2026 | 8.80 | 8.83 | 8.55 | 8.60 | 8.60 | -1.94% | 5,146,900 |
| Jun 17, 2026 | 9.00 | 9.05 | 8.76 | 8.77 | 8.77 | -3.20% | 6,935,400 |
| Jun 16, 2026 | 9.21 | 9.28 | 8.95 | 9.06 | 9.06 | -1.52% | 5,934,860 |
| Jun 15, 2026 | 9.06 | 9.38 | 9.06 | 9.20 | 9.20 | 1.10% | 5,108,900 |
| Jun 12, 2026 | 9.15 | 9.57 | 9.09 | 9.10 | 9.10 | -0.76% | 7,718,996 |
| Jun 11, 2026 | 9.35 | 9.49 | 9.09 | 9.17 | 9.17 | -3.78% | 4,633,200 |
| Jun 10, 2026 | 9.53 | 9.98 | 9.41 | 9.53 | 9.53 | -1.14% | 5,428,223 |
| Jun 9, 2026 | 9.54 | 9.69 | 9.06 | 9.64 | 9.64 | 0.84% | 8,153,000 |
| Jun 8, 2026 | 10.00 | 10.16 | 9.34 | 9.56 | 9.56 | -6.27% | 7,857,678 |
| Jun 5, 2026 | 10.50 | 10.54 | 10.12 | 10.20 | 10.20 | -2.67% | 3,651,600 |
| Jun 4, 2026 | 10.44 | 10.69 | 10.38 | 10.48 | 10.48 | 0.10% | 3,519,900 |
| Jun 3, 2026 | 10.46 | 10.71 | 10.38 | 10.67 | 10.47 | 1.04% | 3,731,500 |
| Jun 2, 2026 | 10.53 | 10.63 | 10.30 | 10.56 | 10.36 | 0.19% | 3,921,600 |
| Jun 1, 2026 | 10.40 | 10.60 | 10.11 | 10.54 | 10.34 | 2.93% | 4,966,312 |
| May 29, 2026 | 10.40 | 10.56 | 10.21 | 10.24 | 10.05 | -1.63% | 4,924,100 |
| May 28, 2026 | 10.47 | 10.53 | 10.10 | 10.41 | 10.21 | -0.48% | 5,887,300 |
| May 27, 2026 | 10.72 | 10.72 | 10.42 | 10.46 | 10.26 | -3.15% | 3,979,900 |
| May 26, 2026 | 10.85 | 10.93 | 10.51 | 10.80 | 10.60 | -1.73% | 5,939,900 |
| May 25, 2026 | 10.84 | 11.15 | 10.66 | 10.99 | 10.78 | -2.48% | 9,776,277 |
| May 22, 2026 | 11.67 | 11.70 | 10.38 | 11.27 | 11.06 | -2.09% | 20,002,220 |