CSD Water Service Co., Ltd. (SHA:603903)
China · Delayed Price · Currency is CNY 10.35
-0.31 (-2.91%)
Sep 23, 2025, 11:29 AM CST
CSD Water Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 10.83 | 10.83 | 10.37 | 10.40 | - | -2.44% | 1,915,560 |
| Sep 22, 2025 | 10.50 | 10.78 | 10.16 | 10.66 | 10.66 | 0.76% | 10,307,462 |
| Sep 19, 2025 | 10.64 | 10.75 | 10.36 | 10.58 | 10.58 | -0.47% | 7,583,481 |
| Sep 18, 2025 | 10.90 | 10.90 | 10.40 | 10.63 | 10.63 | -2.92% | 12,941,748 |
| Sep 17, 2025 | 11.46 | 11.46 | 10.82 | 10.95 | 10.95 | -3.10% | 10,169,673 |
| Sep 16, 2025 | 11.34 | 11.49 | 11.01 | 11.30 | 11.30 | - | 12,092,840 |
| Sep 15, 2025 | 11.68 | 11.87 | 10.96 | 11.30 | 11.30 | -3.00% | 17,446,840 |
| Sep 12, 2025 | 11.92 | 12.27 | 11.64 | 11.65 | 11.65 | -2.92% | 15,800,019 |
| Sep 11, 2025 | 11.28 | 12.08 | 11.19 | 12.00 | 12.00 | 5.63% | 14,476,992 |
| Sep 10, 2025 | 10.90 | 11.50 | 10.86 | 11.36 | 11.36 | 3.27% | 15,651,526 |
| Sep 9, 2025 | 10.70 | 11.34 | 10.27 | 11.00 | 11.00 | -3.42% | 21,886,928 |
| Sep 8, 2025 | 12.60 | 12.60 | 11.39 | 11.39 | 11.39 | -9.96% | 18,384,976 |
| Sep 5, 2025 | 12.00 | 12.70 | 11.61 | 12.65 | 12.65 | 6.30% | 24,614,042 |
| Sep 4, 2025 | 11.23 | 12.03 | 11.23 | 11.90 | 11.90 | 2.59% | 22,509,200 |
| Sep 3, 2025 | 10.65 | 11.81 | 10.65 | 11.60 | 11.60 | 7.71% | 24,120,904 |
| Sep 2, 2025 | 10.39 | 10.95 | 9.93 | 10.77 | 10.77 | 3.66% | 20,698,966 |
| Sep 1, 2025 | 10.15 | 10.64 | 10.02 | 10.39 | 10.39 | 2.36% | 17,089,972 |
| Aug 29, 2025 | 10.12 | 10.24 | 9.68 | 10.15 | 10.15 | 2.73% | 12,453,309 |
| Aug 28, 2025 | 10.07 | 10.45 | 9.81 | 9.88 | 9.88 | -1.79% | 27,616,467 |
| Aug 27, 2025 | 9.32 | 10.25 | 9.32 | 10.06 | 10.06 | 7.94% | 28,262,722 |
| Aug 26, 2025 | 9.31 | 9.45 | 9.09 | 9.32 | 9.32 | 0.22% | 12,183,996 |
| Aug 25, 2025 | 8.74 | 9.45 | 8.74 | 9.30 | 9.30 | 6.65% | 18,434,689 |
| Aug 22, 2025 | 8.96 | 8.97 | 8.53 | 8.72 | 8.72 | -0.80% | 12,296,108 |
| Aug 21, 2025 | 8.68 | 9.10 | 8.58 | 8.79 | 8.79 | 2.09% | 18,396,340 |
| Aug 20, 2025 | 8.47 | 8.90 | 8.40 | 8.61 | 8.61 | 1.53% | 18,690,223 |
| Aug 19, 2025 | 8.59 | 8.60 | 8.34 | 8.48 | 8.48 | -0.35% | 14,917,250 |
| Aug 18, 2025 | 8.90 | 8.98 | 8.44 | 8.51 | 8.51 | -1.05% | 32,817,065 |
| Aug 15, 2025 | 8.59 | 8.60 | 8.35 | 8.60 | 8.60 | 9.97% | 16,444,668 |
| Aug 14, 2025 | 8.09 | 8.10 | 7.80 | 7.82 | 7.82 | -2.98% | 7,483,588 |
| Aug 13, 2025 | 8.17 | 8.21 | 8.05 | 8.06 | 8.06 | -1.35% | 6,822,772 |
| Aug 12, 2025 | 8.26 | 8.30 | 8.16 | 8.17 | 8.17 | -1.21% | 6,412,200 |
| Aug 11, 2025 | 8.24 | 8.30 | 8.14 | 8.27 | 8.27 | 0.36% | 8,137,205 |
| Aug 8, 2025 | 8.16 | 8.28 | 8.05 | 8.24 | 8.24 | 0.98% | 9,673,340 |
| Aug 7, 2025 | 8.29 | 8.29 | 8.14 | 8.16 | 8.16 | -1.09% | 9,989,000 |
| Aug 6, 2025 | 8.42 | 8.45 | 8.19 | 8.25 | 8.25 | -0.48% | 12,015,089 |
| Aug 5, 2025 | 8.36 | 8.74 | 8.26 | 8.29 | 8.29 | -2.36% | 25,363,701 |
| Aug 4, 2025 | 8.12 | 9.00 | 8.11 | 8.49 | 8.49 | 3.79% | 31,801,380 |
| Aug 1, 2025 | 8.04 | 8.20 | 8.02 | 8.18 | 8.18 | 2.00% | 5,120,124 |
| Jul 31, 2025 | 8.21 | 8.24 | 8.01 | 8.02 | 8.02 | -2.20% | 3,798,273 |
| Jul 30, 2025 | 8.25 | 8.30 | 8.11 | 8.20 | 8.20 | -0.61% | 4,446,640 |
| Jul 29, 2025 | 8.28 | 8.34 | 8.07 | 8.25 | 8.25 | -0.48% | 5,144,040 |
| Jul 28, 2025 | 8.28 | 8.32 | 8.14 | 8.29 | 8.29 | 0.73% | 4,085,676 |
| Jul 25, 2025 | 8.20 | 8.25 | 8.11 | 8.23 | 8.23 | 0.37% | 2,840,832 |
| Jul 24, 2025 | 8.10 | 8.25 | 8.09 | 8.20 | 8.20 | 1.23% | 3,356,736 |
| Jul 23, 2025 | 8.13 | 8.24 | 8.09 | 8.10 | 8.10 | -0.49% | 3,580,420 |
| Jul 22, 2025 | 8.13 | 8.17 | 8.05 | 8.14 | 8.14 | 0.12% | 3,342,373 |
| Jul 21, 2025 | 8.02 | 8.34 | 7.98 | 8.13 | 8.13 | 2.52% | 7,178,020 |
| Jul 18, 2025 | 7.96 | 7.97 | 7.87 | 7.93 | 7.93 | - | 2,552,474 |
| Jul 17, 2025 | 7.97 | 8.03 | 7.92 | 7.93 | 7.93 | -0.25% | 2,306,060 |
| Jul 16, 2025 | 7.92 | 8.00 | 7.91 | 7.95 | 7.95 | 0.25% | 3,554,116 |