Jiangsu United Water Technology Co.,Ltd. (SHA:603291)
China · Delayed Price · Currency is CNY 8.53
-0.07 (-0.81%)
Sep 30, 2026, 4:00 PM EDT
SHA:603291 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.65 | 8.72 | 8.52 | 8.53 | 8.53 | -0.81% | 1,675,300 |
| Sep 29, 2026 | 8.69 | 8.77 | 8.60 | 8.68 | 8.60 | 0.81% | 3,002,300 |
| Sep 28, 2026 | 8.72 | 8.78 | 8.42 | 8.61 | 8.53 | -1.26% | 3,892,839 |
| Sep 24, 2026 | 8.88 | 8.99 | 8.71 | 8.72 | 8.64 | -2.02% | 3,654,623 |
| Sep 23, 2026 | 8.92 | 8.97 | 8.72 | 8.90 | 8.82 | -0.56% | 4,076,923 |
| Sep 22, 2026 | 8.90 | 8.97 | 8.83 | 8.95 | 8.87 | 0.90% | 5,066,040 |
| Sep 21, 2026 | 8.98 | 9.03 | 8.83 | 8.87 | 8.79 | -1.00% | 5,909,798 |
| Sep 18, 2026 | 8.88 | 9.03 | 8.88 | 8.96 | 8.88 | 0.90% | 3,642,273 |
| Sep 17, 2026 | 8.96 | 9.16 | 8.83 | 8.88 | 8.80 | -2.31% | 6,401,000 |
| Sep 16, 2026 | 9.31 | 9.52 | 8.70 | 9.09 | 9.01 | -4.42% | 13,919,900 |
| Sep 15, 2026 | 9.84 | 9.88 | 9.24 | 9.51 | 9.42 | -3.74% | 16,689,640 |
| Sep 14, 2026 | 9.30 | 9.98 | 9.18 | 9.88 | 9.79 | 6.01% | 15,268,652 |
| Sep 11, 2026 | 8.96 | 9.39 | 8.81 | 9.32 | 9.23 | 2.31% | 7,219,900 |
| Sep 10, 2026 | 9.18 | 9.24 | 8.97 | 9.11 | 9.03 | -2.15% | 4,479,189 |
| Sep 9, 2026 | 9.28 | 9.38 | 9.18 | 9.31 | 9.22 | 0.22% | 4,233,639 |
| Sep 8, 2026 | 8.92 | 9.38 | 8.90 | 9.29 | 9.20 | 4.26% | 5,741,400 |
| Sep 7, 2026 | 8.94 | 9.00 | 8.82 | 8.91 | 8.83 | - | 2,235,400 |
| Sep 4, 2026 | 8.91 | 9.04 | 8.88 | 8.91 | 8.83 | 0.11% | 2,618,700 |
| Sep 3, 2026 | 9.03 | 9.10 | 8.90 | 8.90 | 8.82 | -1.55% | 2,445,572 |
| Sep 2, 2026 | 9.04 | 9.16 | 8.92 | 9.04 | 8.96 | 0.11% | 3,859,700 |
| Sep 1, 2026 | 8.98 | 9.08 | 8.90 | 9.03 | 8.95 | 0.89% | 3,996,600 |
| Aug 31, 2026 | 8.89 | 9.11 | 8.82 | 8.95 | 8.87 | 0.22% | 4,648,500 |
| Aug 28, 2026 | 8.92 | 9.20 | 8.89 | 8.93 | 8.85 | -0.67% | 4,528,400 |
| Aug 27, 2026 | 9.05 | 9.12 | 8.87 | 8.99 | 8.91 | -1.53% | 3,413,300 |
| Aug 26, 2026 | 9.00 | 9.14 | 8.91 | 9.13 | 9.05 | 1.56% | 3,016,700 |
| Aug 25, 2026 | 8.99 | 9.18 | 8.90 | 8.99 | 8.91 | -0.77% | 4,294,700 |
| Aug 24, 2026 | 9.43 | 9.50 | 8.80 | 9.06 | 8.98 | -3.92% | 6,837,739 |
| Aug 21, 2026 | 9.25 | 9.45 | 8.94 | 9.43 | 9.34 | 2.50% | 6,483,412 |
| Aug 20, 2026 | 9.00 | 9.35 | 9.00 | 9.20 | 9.12 | 2.00% | 5,272,100 |
| Aug 19, 2026 | 9.05 | 9.05 | 8.90 | 9.02 | 8.94 | 0.11% | 3,594,400 |
| Aug 18, 2026 | 9.03 | 9.11 | 8.94 | 9.01 | 8.93 | -0.22% | 2,872,400 |
| Aug 17, 2026 | 8.87 | 9.12 | 8.78 | 9.03 | 8.95 | 1.46% | 3,226,500 |
| Aug 14, 2026 | 9.01 | 9.08 | 8.81 | 8.90 | 8.82 | -1.44% | 3,404,012 |
| Aug 13, 2026 | 9.24 | 9.24 | 9.01 | 9.03 | 8.95 | -1.63% | 2,732,500 |
| Aug 12, 2026 | 9.23 | 9.28 | 9.10 | 9.18 | 9.10 | -0.76% | 3,902,699 |
| Aug 11, 2026 | 9.34 | 9.52 | 9.21 | 9.25 | 9.16 | -1.49% | 5,330,512 |
| Aug 10, 2026 | 9.20 | 9.42 | 9.02 | 9.39 | 9.30 | 3.07% | 5,092,600 |
| Aug 7, 2026 | 8.90 | 9.24 | 8.66 | 9.11 | 9.03 | 3.05% | 7,077,300 |
| Aug 6, 2026 | 8.71 | 8.96 | 8.69 | 8.84 | 8.76 | 1.38% | 4,432,000 |
| Aug 5, 2026 | 8.68 | 8.79 | 8.52 | 8.72 | 8.64 | 1.51% | 5,610,112 |
| Aug 4, 2026 | 8.51 | 8.74 | 8.46 | 8.59 | 8.51 | 0.70% | 6,055,500 |
| Aug 3, 2026 | 8.28 | 8.59 | 8.21 | 8.53 | 8.45 | 4.15% | 6,235,248 |
| Jul 31, 2026 | 8.09 | 8.19 | 8.09 | 8.19 | 8.11 | 1.49% | 2,486,648 |
| Jul 30, 2026 | 8.03 | 8.26 | 8.00 | 8.07 | 8.00 | -0.62% | 2,882,636 |
| Jul 29, 2026 | 7.90 | 8.20 | 7.84 | 8.12 | 8.05 | 3.70% | 4,883,200 |
| Jul 28, 2026 | 7.70 | 7.95 | 7.69 | 7.83 | 7.76 | 0.38% | 3,311,968 |
| Jul 27, 2026 | 7.70 | 7.87 | 7.63 | 7.80 | 7.73 | 1.04% | 4,410,468 |
| Jul 24, 2026 | 7.98 | 7.98 | 7.72 | 7.72 | 7.65 | -3.38% | 3,382,137 |
| Jul 23, 2026 | 7.72 | 7.99 | 7.71 | 7.99 | 7.92 | 2.70% | 3,036,800 |
| Jul 22, 2026 | 7.83 | 7.93 | 7.72 | 7.78 | 7.71 | -0.51% | 2,911,600 |