Chongqing Water Group Co.,Ltd. (SHA:601158)
China
· Delayed Price · Currency is CNY 4.430
+0.050 (1.14%)
Apr 29, 2026, 3:00 PM CST
Chongqing Water Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.38 | 4.45 | 4.37 | 4.43 | 4.43 | 1.14% | 12,616,693 |
| Apr 28, 2026 | 4.37 | 4.38 | 4.35 | 4.38 | 4.38 | 0.23% | 7,629,301 |
| Apr 27, 2026 | 4.38 | 4.39 | 4.37 | 4.37 | 4.37 | -0.23% | 6,808,441 |
| Apr 24, 2026 | 4.37 | 4.40 | 4.36 | 4.38 | 4.38 | - | 7,238,863 |
| Apr 23, 2026 | 4.38 | 4.38 | 4.35 | 4.38 | 4.38 | 0.23% | 6,316,201 |
| Apr 22, 2026 | 4.38 | 4.39 | 4.36 | 4.37 | 4.37 | -0.23% | 4,751,900 |
| Apr 21, 2026 | 4.36 | 4.39 | 4.35 | 4.38 | 4.38 | 0.46% | 5,913,500 |
| Apr 20, 2026 | 4.36 | 4.37 | 4.35 | 4.36 | 4.36 | - | 4,035,230 |
| Apr 17, 2026 | 4.38 | 4.38 | 4.35 | 4.36 | 4.36 | -0.23% | 5,352,251 |
| Apr 16, 2026 | 4.37 | 4.38 | 4.35 | 4.37 | 4.37 | 0.23% | 5,237,630 |
| Apr 15, 2026 | 4.36 | 4.37 | 4.35 | 4.36 | 4.36 | -0.23% | 5,283,307 |
| Apr 14, 2026 | 4.36 | 4.37 | 4.34 | 4.37 | 4.37 | 0.46% | 4,832,599 |
| Apr 13, 2026 | 4.35 | 4.36 | 4.33 | 4.35 | 4.35 | - | 5,050,585 |
| Apr 10, 2026 | 4.35 | 4.37 | 4.34 | 4.35 | 4.35 | 0.23% | 7,997,200 |
| Apr 9, 2026 | 4.37 | 4.38 | 4.33 | 4.34 | 4.34 | -1.14% | 9,589,400 |
| Apr 8, 2026 | 4.34 | 4.39 | 4.34 | 4.39 | 4.39 | 1.62% | 11,295,980 |
| Apr 7, 2026 | 4.32 | 4.33 | 4.30 | 4.32 | 4.32 | - | 8,375,600 |
| Apr 3, 2026 | 4.39 | 4.40 | 4.31 | 4.32 | 4.32 | -1.59% | 16,520,910 |
| Apr 2, 2026 | 4.48 | 4.48 | 4.37 | 4.39 | 4.39 | -2.66% | 34,113,050 |
| Apr 1, 2026 | 4.54 | 4.54 | 4.49 | 4.51 | 4.51 | -0.22% | 13,154,100 |
| Mar 31, 2026 | 4.54 | 4.57 | 4.51 | 4.52 | 4.52 | -0.66% | 11,912,210 |
| Mar 30, 2026 | 4.56 | 4.56 | 4.50 | 4.55 | 4.55 | -0.66% | 11,895,600 |
| Mar 27, 2026 | 4.61 | 4.63 | 4.55 | 4.58 | 4.58 | -0.87% | 14,240,800 |
| Mar 26, 2026 | 4.61 | 4.66 | 4.58 | 4.62 | 4.62 | - | 14,676,340 |
| Mar 25, 2026 | 4.50 | 4.65 | 4.48 | 4.62 | 4.62 | 2.67% | 25,292,810 |
| Mar 24, 2026 | 4.47 | 4.51 | 4.41 | 4.50 | 4.50 | 1.81% | 16,050,010 |
| Mar 23, 2026 | 4.59 | 4.59 | 4.40 | 4.42 | 4.42 | -4.12% | 26,636,100 |
| Mar 20, 2026 | 4.62 | 4.67 | 4.60 | 4.61 | 4.61 | -0.22% | 13,243,940 |
| Mar 19, 2026 | 4.63 | 4.66 | 4.60 | 4.62 | 4.62 | -0.65% | 10,400,300 |
| Mar 18, 2026 | 4.66 | 4.67 | 4.60 | 4.65 | 4.65 | -0.21% | 10,757,213 |
| Mar 17, 2026 | 4.65 | 4.70 | 4.64 | 4.66 | 4.66 | 0.22% | 14,305,900 |
| Mar 16, 2026 | 4.67 | 4.68 | 4.62 | 4.65 | 4.65 | -0.21% | 13,626,900 |
| Mar 13, 2026 | 4.70 | 4.70 | 4.64 | 4.66 | 4.66 | -0.64% | 13,826,080 |
| Mar 12, 2026 | 4.66 | 4.70 | 4.65 | 4.69 | 4.69 | 0.64% | 14,965,100 |
| Mar 11, 2026 | 4.63 | 4.66 | 4.59 | 4.66 | 4.66 | 0.65% | 11,582,000 |
| Mar 10, 2026 | 4.63 | 4.64 | 4.60 | 4.63 | 4.63 | - | 8,760,800 |
| Mar 9, 2026 | 4.59 | 4.67 | 4.58 | 4.63 | 4.63 | 0.65% | 20,001,446 |
| Mar 6, 2026 | 4.58 | 4.61 | 4.56 | 4.60 | 4.60 | 0.22% | 10,149,000 |
| Mar 5, 2026 | 4.56 | 4.60 | 4.55 | 4.59 | 4.59 | 0.88% | 15,467,500 |
| Mar 4, 2026 | 4.59 | 4.59 | 4.52 | 4.55 | 4.55 | -0.87% | 17,357,300 |
| Mar 3, 2026 | 4.61 | 4.65 | 4.57 | 4.59 | 4.59 | -0.43% | 23,218,590 |
| Mar 2, 2026 | 4.59 | 4.63 | 4.57 | 4.61 | 4.61 | 0.22% | 17,699,320 |
| Feb 27, 2026 | 4.57 | 4.60 | 4.56 | 4.60 | 4.60 | 0.66% | 13,076,320 |
| Feb 26, 2026 | 4.57 | 4.58 | 4.54 | 4.57 | 4.57 | 0.22% | 10,045,120 |
| Feb 25, 2026 | 4.54 | 4.58 | 4.53 | 4.56 | 4.56 | 0.44% | 11,424,100 |
| Feb 24, 2026 | 4.53 | 4.55 | 4.51 | 4.54 | 4.54 | 0.89% | 7,299,975 |
| Feb 13, 2026 | 4.53 | 4.54 | 4.50 | 4.50 | 4.50 | -0.66% | 7,962,010 |
| Feb 12, 2026 | 4.56 | 4.57 | 4.53 | 4.53 | 4.53 | -0.66% | 7,787,000 |
| Feb 11, 2026 | 4.56 | 4.58 | 4.54 | 4.56 | 4.56 | 0.22% | 7,572,100 |
| Feb 10, 2026 | 4.58 | 4.58 | 4.55 | 4.55 | 4.55 | -0.44% | 5,515,787 |
| Feb 9, 2026 | 4.55 | 4.57 | 4.54 | 4.57 | 4.57 | 0.88% | 10,595,000 |
| Feb 6, 2026 | 4.54 | 4.56 | 4.53 | 4.53 | 4.53 | -0.66% | 8,146,601 |
| Feb 5, 2026 | 4.55 | 4.57 | 4.53 | 4.56 | 4.56 | 0.22% | 9,720,200 |
| Feb 4, 2026 | 4.48 | 4.56 | 4.48 | 4.55 | 4.55 | 1.11% | 14,592,600 |
| Feb 3, 2026 | 4.53 | 4.55 | 4.45 | 4.50 | 4.50 | -0.44% | 16,723,140 |
| Feb 2, 2026 | 4.57 | 4.59 | 4.52 | 4.52 | 4.52 | -1.09% | 15,821,300 |
| Jan 30, 2026 | 4.55 | 4.59 | 4.53 | 4.57 | 4.57 | - | 12,522,580 |
| Jan 29, 2026 | 4.56 | 4.57 | 4.54 | 4.57 | 4.57 | 0.22% | 12,732,470 |
| Jan 28, 2026 | 4.54 | 4.58 | 4.52 | 4.56 | 4.56 | 0.66% | 15,790,030 |
| Jan 27, 2026 | 4.57 | 4.57 | 4.50 | 4.53 | 4.53 | -1.09% | 13,695,900 |
| Jan 26, 2026 | 4.57 | 4.59 | 4.55 | 4.58 | 4.58 | 0.22% | 15,464,830 |
| Jan 23, 2026 | 4.56 | 4.58 | 4.55 | 4.57 | 4.57 | 0.22% | 9,677,792 |
| Jan 22, 2026 | 4.54 | 4.57 | 4.53 | 4.56 | 4.56 | 0.44% | 8,299,618 |
| Jan 21, 2026 | 4.56 | 4.57 | 4.52 | 4.54 | 4.54 | -0.44% | 9,211,624 |
| Jan 20, 2026 | 4.52 | 4.57 | 4.51 | 4.56 | 4.56 | 1.11% | 16,911,930 |
| Jan 19, 2026 | 4.50 | 4.53 | 4.49 | 4.51 | 4.51 | 0.22% | 10,178,300 |
| Jan 16, 2026 | 4.51 | 4.52 | 4.49 | 4.50 | 4.50 | - | 8,496,700 |
| Jan 15, 2026 | 4.51 | 4.52 | 4.49 | 4.50 | 4.50 | -0.22% | 7,443,074 |
| Jan 14, 2026 | 4.52 | 4.55 | 4.50 | 4.51 | 4.51 | -0.22% | 12,989,810 |
| Jan 13, 2026 | 4.52 | 4.55 | 4.50 | 4.52 | 4.52 | - | 11,095,302 |
| Jan 12, 2026 | 4.49 | 4.52 | 4.48 | 4.52 | 4.52 | 0.67% | 10,940,706 |
| Jan 9, 2026 | 4.48 | 4.50 | 4.47 | 4.49 | 4.49 | 0.22% | 6,750,084 |
| Jan 8, 2026 | 4.49 | 4.49 | 4.47 | 4.48 | 4.48 | -0.22% | 6,820,882 |
| Jan 7, 2026 | 4.50 | 4.50 | 4.47 | 4.49 | 4.49 | -0.22% | 9,122,400 |
| Jan 6, 2026 | 4.48 | 4.50 | 4.47 | 4.50 | 4.50 | 0.45% | 9,784,006 |
| Jan 5, 2026 | 4.47 | 4.49 | 4.46 | 4.48 | 4.48 | 0.22% | 9,947,294 |
| Dec 31, 2025 | 4.43 | 4.48 | 4.43 | 4.47 | 4.47 | 0.90% | 6,710,049 |
| Dec 30, 2025 | 4.44 | 4.45 | 4.43 | 4.43 | 4.43 | -0.45% | 5,583,196 |
| Dec 29, 2025 | 4.47 | 4.48 | 4.44 | 4.45 | 4.45 | -0.45% | 7,559,499 |
| Dec 26, 2025 | 4.48 | 4.49 | 4.46 | 4.47 | 4.47 | -0.22% | 8,819,950 |
| Dec 25, 2025 | 4.46 | 4.49 | 4.46 | 4.48 | 4.48 | 0.45% | 7,788,060 |
| Dec 24, 2025 | 4.44 | 4.47 | 4.44 | 4.46 | 4.46 | 0.22% | 8,035,950 |
| Dec 23, 2025 | 4.46 | 4.47 | 4.44 | 4.45 | 4.45 | -0.22% | 7,122,500 |
| Dec 22, 2025 | 4.45 | 4.47 | 4.45 | 4.46 | 4.46 | - | 9,522,900 |
| Dec 19, 2025 | 4.43 | 4.46 | 4.43 | 4.46 | 4.46 | 0.68% | 7,904,800 |
| Dec 18, 2025 | 4.43 | 4.45 | 4.41 | 4.43 | 4.43 | - | 8,957,724 |
| Dec 17, 2025 | 4.42 | 4.44 | 4.40 | 4.43 | 4.43 | - | 13,526,270 |
| Dec 16, 2025 | 4.45 | 4.45 | 4.40 | 4.43 | 4.43 | -0.45% | 21,783,100 |
| Dec 15, 2025 | 4.50 | 4.52 | 4.44 | 4.45 | 4.45 | -1.11% | 20,243,354 |
| Dec 12, 2025 | 4.59 | 4.60 | 4.50 | 4.50 | 4.50 | -2.17% | 31,136,300 |
| Dec 11, 2025 | 4.60 | 4.61 | 4.58 | 4.60 | 4.60 | 0.22% | 10,168,330 |
| Dec 10, 2025 | 4.59 | 4.61 | 4.57 | 4.59 | 4.59 | -0.22% | 12,741,831 |
| Dec 9, 2025 | 4.62 | 4.63 | 4.60 | 4.60 | 4.60 | -0.65% | 13,091,030 |
| Dec 8, 2025 | 4.65 | 4.66 | 4.62 | 4.63 | 4.63 | -0.22% | 12,924,390 |
| Dec 5, 2025 | 4.67 | 4.67 | 4.62 | 4.64 | 4.64 | -0.64% | 18,563,030 |
| Dec 4, 2025 | 4.71 | 4.72 | 4.66 | 4.67 | 4.67 | -0.85% | 12,806,190 |
| Dec 3, 2025 | 4.70 | 4.73 | 4.68 | 4.71 | 4.71 | 0.43% | 16,064,200 |
| Dec 2, 2025 | 4.68 | 4.70 | 4.67 | 4.69 | 4.69 | - | 11,834,700 |
| Dec 1, 2025 | 4.70 | 4.71 | 4.68 | 4.69 | 4.69 | -0.21% | 10,921,200 |
| Nov 28, 2025 | 4.70 | 4.73 | 4.67 | 4.70 | 4.70 | - | 9,168,600 |