Jiangsu United Water Technology Co.,Ltd. (SHA:603291)
China · Delayed Price · Currency is CNY 7.92
-0.31 (-3.77%)
At close: Jul 13, 2026
SHA:603291 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 11.52 | 11.59 | 11.00 | 11.51 | 11.29 | - | 6,926,836 |
| May 20, 2026 | 11.99 | 12.05 | 11.13 | 11.51 | 11.29 | -4.48% | 10,210,600 |
| May 19, 2026 | 12.23 | 12.40 | 11.91 | 12.05 | 11.82 | -2.43% | 5,461,300 |
| May 18, 2026 | 12.34 | 12.40 | 12.13 | 12.35 | 12.12 | 0.16% | 3,157,900 |
| May 15, 2026 | 12.70 | 12.70 | 12.22 | 12.33 | 12.10 | -2.99% | 4,744,800 |
| May 14, 2026 | 12.58 | 12.81 | 12.40 | 12.71 | 12.47 | 0.95% | 6,905,000 |
| May 13, 2026 | 12.15 | 12.72 | 12.15 | 12.59 | 12.35 | 3.45% | 7,113,600 |
| May 12, 2026 | 12.29 | 12.49 | 12.14 | 12.17 | 11.94 | -1.93% | 5,762,634 |
| May 11, 2026 | 12.10 | 12.92 | 11.99 | 12.41 | 12.18 | 2.65% | 11,203,660 |
| May 8, 2026 | 11.73 | 12.12 | 11.61 | 12.09 | 11.86 | 3.60% | 7,634,264 |
| May 7, 2026 | 11.32 | 12.08 | 11.23 | 11.67 | 11.45 | 3.00% | 8,984,934 |
| May 6, 2026 | 11.47 | 11.49 | 11.03 | 11.33 | 11.12 | -1.13% | 7,854,151 |
| Apr 30, 2026 | 11.20 | 11.59 | 11.09 | 11.46 | 11.25 | 1.69% | 5,231,351 |
| Apr 29, 2026 | 11.38 | 11.41 | 11.17 | 11.27 | 11.06 | -0.35% | 6,102,264 |
| Apr 28, 2026 | 12.16 | 12.16 | 11.30 | 11.31 | 11.10 | -6.53% | 10,564,910 |