Jiangsu United Water Technology Co.,Ltd. (SHA:603291)
China · Delayed Price · Currency is CNY 7.82
+0.06 (0.77%)
Oct 28, 2026, 4:00 PM EDT
SHA:603291 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 7.77 | 7.90 | 7.74 | 7.82 | 7.82 | 0.77% | 2,941,100 |
| Oct 27, 2026 | 7.93 | 7.99 | 7.76 | 7.76 | 7.76 | -1.90% | 2,314,500 |
| Oct 26, 2026 | 7.85 | 7.98 | 7.75 | 7.91 | 7.91 | 0.64% | 2,712,400 |
| Oct 23, 2026 | 7.90 | 7.90 | 7.52 | 7.86 | 7.86 | -0.51% | 3,950,200 |
| Oct 22, 2026 | 8.00 | 8.18 | 7.90 | 7.90 | 7.90 | -1.25% | 3,015,499 |
| Oct 21, 2026 | 8.03 | 8.19 | 7.96 | 8.00 | 8.00 | -1.23% | 2,515,300 |
| Oct 20, 2026 | 8.08 | 8.17 | 7.96 | 8.10 | 8.10 | 1.00% | 2,746,380 |
| Oct 19, 2026 | 8.08 | 8.12 | 7.86 | 8.02 | 8.02 | -1.23% | 3,374,900 |
| Oct 16, 2026 | 8.19 | 8.28 | 8.09 | 8.12 | 8.12 | 0.50% | 3,240,700 |
| Oct 15, 2026 | 8.30 | 8.30 | 8.03 | 8.08 | 8.08 | -3.12% | 3,565,760 |
| Oct 14, 2026 | 8.59 | 8.60 | 8.33 | 8.34 | 8.34 | -2.46% | 2,493,673 |
| Oct 13, 2026 | 8.51 | 8.69 | 8.37 | 8.55 | 8.55 | -1.04% | 2,605,200 |
| Oct 12, 2026 | 8.60 | 8.67 | 8.46 | 8.64 | 8.64 | 0.47% | 2,827,500 |
| Oct 9, 2026 | 8.71 | 8.82 | 8.39 | 8.60 | 8.60 | -1.26% | 2,848,700 |
| Oct 8, 2026 | 8.65 | 8.91 | 8.58 | 8.71 | 8.71 | 2.11% | 3,771,500 |
| 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 |