Jiangsu United Water Technology Co.,Ltd. (SHA:603291)
China · Delayed Price · Currency is CNY 9.13
+0.14 (1.56%)
At close: Aug 26, 2026
SHA:603291 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.00 | 9.14 | 8.91 | 9.13 | 9.13 | 1.56% | 3,016,700 |
| Aug 25, 2026 | 8.99 | 9.18 | 8.90 | 8.99 | 8.99 | -0.77% | 4,294,700 |
| Aug 24, 2026 | 9.43 | 9.50 | 8.80 | 9.06 | 9.06 | -3.92% | 6,837,739 |
| Aug 21, 2026 | 9.25 | 9.45 | 8.94 | 9.43 | 9.43 | 2.50% | 6,483,412 |
| Aug 20, 2026 | 9.00 | 9.35 | 9.00 | 9.20 | 9.20 | 2.00% | 5,272,100 |
| Aug 19, 2026 | 9.05 | 9.05 | 8.90 | 9.02 | 9.02 | 0.11% | 3,594,400 |
| Aug 18, 2026 | 9.03 | 9.11 | 8.94 | 9.01 | 9.01 | -0.22% | 2,872,400 |
| Aug 17, 2026 | 8.87 | 9.12 | 8.78 | 9.03 | 9.03 | 1.46% | 3,226,500 |
| Aug 14, 2026 | 9.01 | 9.08 | 8.81 | 8.90 | 8.90 | -1.44% | 3,404,012 |
| Aug 13, 2026 | 9.24 | 9.24 | 9.01 | 9.03 | 9.03 | -1.63% | 2,732,500 |
| Aug 12, 2026 | 9.23 | 9.28 | 9.10 | 9.18 | 9.18 | -0.76% | 3,902,699 |
| Aug 11, 2026 | 9.34 | 9.52 | 9.21 | 9.25 | 9.25 | -1.49% | 5,330,512 |
| Aug 10, 2026 | 9.20 | 9.42 | 9.02 | 9.39 | 9.39 | 3.07% | 5,092,600 |
| Aug 7, 2026 | 8.90 | 9.24 | 8.66 | 9.11 | 9.11 | 3.05% | 7,077,300 |
| Aug 6, 2026 | 8.71 | 8.96 | 8.69 | 8.84 | 8.84 | 1.38% | 4,432,000 |
| Aug 5, 2026 | 8.68 | 8.79 | 8.52 | 8.72 | 8.72 | 1.51% | 5,610,112 |
| Aug 4, 2026 | 8.51 | 8.74 | 8.46 | 8.59 | 8.59 | 0.70% | 6,055,500 |
| Aug 3, 2026 | 8.28 | 8.59 | 8.21 | 8.53 | 8.53 | 4.15% | 6,235,248 |
| 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 |