Zheneng Jinjiang Environment Holding Company Limited (SGX:BWM)
Singapore
· Delayed Price · Currency is SGD 0.460
+0.005 (1.10%)
Dec 5, 2025, 4:27 PM SGT
SGX:BWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 115,000 |
| Dec 4, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 120,100 |
| Dec 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 135,600 |
| Dec 2, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 3.41% | 86,300 |
| Nov 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.15% | 700 |
| Nov 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.16% | 100 |
| Nov 24, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -3.37% | 26,900 |
| Nov 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.14% | 21,600 |
| Nov 19, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 5,400 |
| Nov 18, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 30,100 |
| Nov 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 1,900 |
| Nov 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 20,000 |
| Nov 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 79,800 |
| Nov 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 70,000 |
| Nov 10, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.27% | 31,200 |
| Nov 7, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 22,300 |
| Nov 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.27% | 200 |
| Nov 4, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 3,900 |
| Oct 31, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 13,600 |
| Oct 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 300 |
| Oct 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 31,500 |
| Oct 24, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 26,300 |
| Oct 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 28,800 |
| Oct 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 26,300 |
| Oct 21, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | - | 33,600 |
| Oct 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 5,400 |
| Oct 16, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 151,000 |
| Oct 15, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 4.55% | 213,700 |
| Oct 14, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -2.22% | 158,100 |
| Oct 13, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 2.27% | 170,300 |
| Oct 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 17,300 |
| Oct 9, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.15% | 6,000 |
| Oct 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.33% | 200 |
| Oct 7, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 1.12% | 258,200 |
| Oct 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.14% | 2,700 |
| Oct 2, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 3.53% | 45,300 |
| Oct 1, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 2.41% | 114,400 |
| Sep 30, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -2.35% | 184,700 |
| Sep 29, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 3.66% | 241,700 |
| Sep 26, 2025 | 0.47 | 0.47 | 0.40 | 0.41 | 0.41 | -11.83% | 3,040,700 |
| Sep 25, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 26,600 |
| Sep 24, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 81,600 |
| Sep 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.08% | 9,900 |
| Sep 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.09% | 500 |
| Sep 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 20,000 |
| Sep 17, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 61,400 |
| Sep 16, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 120,300 |
| Sep 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 4,600 |
| Sep 11, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 20,200 |
| Sep 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 102,100 |
| Sep 9, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 41,800 |
| Sep 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 117,300 |
| Sep 5, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | - | 20,300 |
| Sep 3, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 1.10% | 200,100 |
| Sep 2, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -1.09% | 7,500 |
| Sep 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 100,400 |
| Aug 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.15% | 500,600 |
| Aug 27, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 100,000 |
| Aug 26, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.09% | 131,200 |
| Aug 22, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 468,000 |
| Aug 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.09% | 137,600 |
| Aug 20, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 110,000 |
| Aug 19, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | 1.09% | 203,600 |
| Aug 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 7,000 |
| Aug 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 100,300 |
| Aug 13, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | - | 16,600 |
| Aug 11, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.22% | 107,200 |
| Aug 8, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 29,900 |
| Aug 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 41,800 |
| Aug 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 16,000 |
| Aug 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 300 |
| Aug 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 400 |
| Aug 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 100 |
| Jul 28, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | - | 170,500 |
| Jul 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.10% | 100,700 |
| Jul 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 102,900 |
| Jul 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.22% | 30,300 |
| Jul 21, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 111,400 |
| Jul 17, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 1,700 |
| Jul 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 300 |
| Jul 15, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 1.12% | 2,200 |
| Jul 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 200 |
| Jul 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 174,400 |
| Jul 10, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 116,400 |
| Jul 9, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 157,600 |
| Jul 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 53,100 |
| Jul 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.11% | 137,900 |
| Jul 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 302,000 |
| Jul 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 13,000 |
| Jul 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 200 |
| Jun 30, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | - | 168,300 |
| Jun 27, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 115,600 |
| Jun 26, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | 1.12% | 16,000 |
| Jun 25, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -1.11% | 617,900 |
| Jun 24, 2025 | 0.45 | 0.45 | 0.41 | 0.45 | 0.45 | 1.12% | 5,530,100 |
| Jun 23, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 8.54% | 159,900 |
| Jun 20, 2025 | 0.45 | 0.45 | 0.41 | 0.41 | 0.41 | -8.89% | 1,505,700 |
| Jun 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.10% | 250,000 |
| Jun 17, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 150,500 |
| Jun 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 3,700 |