Jiangsu Jiangnan Water Co., Ltd. (SHA:601199)
China
· Delayed Price · Currency is CNY 5.35
+0.07 (1.33%)
Apr 29, 2026, 3:00 PM CST
Jiangsu Jiangnan Water Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.27 | 5.36 | 5.26 | 5.35 | 5.35 | 1.33% | 7,324,399 |
| Apr 28, 2026 | 5.20 | 5.29 | 5.20 | 5.28 | 5.28 | 1.34% | 8,799,700 |
| Apr 27, 2026 | 5.32 | 5.32 | 5.17 | 5.21 | 5.21 | -2.25% | 17,607,900 |
| Apr 24, 2026 | 5.61 | 5.62 | 5.31 | 5.33 | 5.33 | -5.83% | 23,052,400 |
| Apr 23, 2026 | 5.62 | 5.68 | 5.60 | 5.66 | 5.66 | 0.35% | 6,637,543 |
| Apr 22, 2026 | 5.63 | 5.65 | 5.59 | 5.64 | 5.64 | - | 4,424,557 |
| Apr 21, 2026 | 5.59 | 5.64 | 5.57 | 5.64 | 5.64 | 0.71% | 4,481,400 |
| Apr 20, 2026 | 5.60 | 5.63 | 5.58 | 5.60 | 5.60 | - | 3,898,800 |
| Apr 17, 2026 | 5.68 | 5.68 | 5.59 | 5.60 | 5.60 | -1.58% | 4,345,700 |
| Apr 16, 2026 | 5.67 | 5.70 | 5.64 | 5.69 | 5.69 | 0.53% | 4,114,800 |
| Apr 15, 2026 | 5.66 | 5.67 | 5.63 | 5.66 | 5.66 | - | 3,540,800 |
| Apr 14, 2026 | 5.68 | 5.69 | 5.61 | 5.66 | 5.66 | - | 4,738,900 |
| Apr 13, 2026 | 5.60 | 5.67 | 5.57 | 5.66 | 5.66 | 1.07% | 6,055,500 |
| Apr 10, 2026 | 5.56 | 5.66 | 5.55 | 5.60 | 5.60 | 0.90% | 7,491,363 |
| Apr 9, 2026 | 5.65 | 5.65 | 5.53 | 5.55 | 5.55 | -1.94% | 8,517,463 |
| Apr 8, 2026 | 5.58 | 5.67 | 5.58 | 5.66 | 5.66 | 2.35% | 11,476,600 |
| Apr 7, 2026 | 5.57 | 5.58 | 5.47 | 5.53 | 5.53 | -0.54% | 7,919,000 |
| Apr 3, 2026 | 5.68 | 5.70 | 5.51 | 5.56 | 5.56 | -2.46% | 9,255,000 |
| Apr 2, 2026 | 5.70 | 5.78 | 5.67 | 5.70 | 5.70 | -0.52% | 7,192,600 |
| Apr 1, 2026 | 5.80 | 5.81 | 5.69 | 5.73 | 5.73 | - | 6,553,800 |
| Mar 31, 2026 | 5.82 | 5.84 | 5.72 | 5.73 | 5.73 | -1.21% | 5,912,600 |
| Mar 30, 2026 | 5.86 | 5.91 | 5.74 | 5.80 | 5.80 | -1.69% | 7,651,500 |
| Mar 27, 2026 | 5.88 | 5.97 | 5.86 | 5.90 | 5.90 | -0.51% | 7,344,500 |
| Mar 26, 2026 | 5.94 | 6.03 | 5.92 | 5.93 | 5.93 | -0.67% | 9,609,312 |
| Mar 25, 2026 | 5.80 | 6.03 | 5.75 | 5.97 | 5.97 | 2.58% | 13,745,320 |
| Mar 24, 2026 | 5.60 | 5.83 | 5.59 | 5.82 | 5.82 | 5.63% | 15,662,030 |
| Mar 23, 2026 | 5.85 | 5.86 | 5.45 | 5.51 | 5.51 | -7.55% | 18,479,440 |
| Mar 20, 2026 | 5.96 | 6.04 | 5.91 | 5.96 | 5.96 | -0.17% | 11,263,840 |
| Mar 19, 2026 | 5.93 | 6.02 | 5.92 | 5.97 | 5.97 | - | 9,213,800 |
| Mar 18, 2026 | 5.92 | 5.98 | 5.92 | 5.97 | 5.97 | 0.51% | 6,673,100 |
| Mar 17, 2026 | 5.96 | 5.99 | 5.90 | 5.94 | 5.94 | -0.17% | 8,624,300 |
| Mar 16, 2026 | 6.02 | 6.07 | 5.90 | 5.95 | 5.95 | -1.33% | 11,620,100 |
| Mar 13, 2026 | 6.10 | 6.14 | 6.01 | 6.03 | 6.03 | -1.47% | 11,139,500 |
| Mar 12, 2026 | 6.13 | 6.20 | 6.10 | 6.12 | 6.12 | -0.16% | 8,722,800 |
| Mar 11, 2026 | 6.14 | 6.15 | 6.05 | 6.13 | 6.13 | -0.16% | 9,572,100 |
| Mar 10, 2026 | 6.18 | 6.21 | 6.12 | 6.14 | 6.14 | -0.16% | 9,201,000 |
| Mar 9, 2026 | 6.20 | 6.21 | 6.13 | 6.15 | 6.15 | -0.65% | 7,526,304 |
| Mar 6, 2026 | 6.11 | 6.20 | 6.10 | 6.19 | 6.19 | 1.14% | 9,075,661 |
| Mar 5, 2026 | 6.12 | 6.19 | 6.08 | 6.12 | 6.12 | 0.49% | 9,742,199 |
| Mar 4, 2026 | 6.05 | 6.15 | 5.97 | 6.09 | 6.09 | 0.33% | 11,560,800 |
| Mar 3, 2026 | 6.12 | 6.23 | 6.04 | 6.07 | 6.07 | -1.30% | 13,981,610 |
| Mar 2, 2026 | 6.15 | 6.19 | 6.10 | 6.15 | 6.15 | -0.49% | 10,440,900 |
| Feb 27, 2026 | 6.18 | 6.21 | 6.13 | 6.18 | 6.18 | - | 8,577,700 |
| Feb 26, 2026 | 6.07 | 6.22 | 6.05 | 6.18 | 6.18 | 1.81% | 13,266,220 |
| Feb 25, 2026 | 6.03 | 6.10 | 6.01 | 6.07 | 6.07 | 0.50% | 8,742,200 |
| Feb 24, 2026 | 5.89 | 6.07 | 5.88 | 6.04 | 6.04 | 2.72% | 13,021,300 |
| Feb 13, 2026 | 5.88 | 5.94 | 5.85 | 5.88 | 5.88 | -0.17% | 8,226,116 |
| Feb 12, 2026 | 5.89 | 5.90 | 5.84 | 5.89 | 5.89 | - | 6,295,300 |
| Feb 11, 2026 | 5.90 | 5.92 | 5.85 | 5.89 | 5.89 | -0.17% | 5,333,026 |
| Feb 10, 2026 | 5.94 | 5.96 | 5.89 | 5.90 | 5.90 | -0.34% | 5,234,900 |
| Feb 9, 2026 | 5.90 | 5.94 | 5.87 | 5.92 | 5.92 | 0.51% | 6,164,500 |
| Feb 6, 2026 | 5.91 | 5.95 | 5.88 | 5.89 | 5.89 | -0.84% | 5,345,800 |
| Feb 5, 2026 | 5.92 | 5.95 | 5.89 | 5.94 | 5.94 | 0.17% | 5,637,500 |
| Feb 4, 2026 | 5.85 | 5.93 | 5.84 | 5.93 | 5.93 | 1.37% | 6,174,325 |
| Feb 3, 2026 | 5.83 | 5.89 | 5.81 | 5.85 | 5.85 | 0.17% | 5,142,700 |
| Feb 2, 2026 | 5.94 | 5.95 | 5.82 | 5.84 | 5.84 | -1.35% | 6,721,900 |
| Jan 30, 2026 | 5.83 | 5.93 | 5.81 | 5.92 | 5.92 | 0.85% | 8,898,500 |
| Jan 29, 2026 | 5.92 | 5.93 | 5.84 | 5.87 | 5.87 | -0.84% | 6,363,100 |
| Jan 28, 2026 | 5.94 | 5.99 | 5.90 | 5.92 | 5.92 | -0.67% | 7,244,636 |
| Jan 27, 2026 | 5.97 | 6.01 | 5.87 | 5.96 | 5.96 | -0.50% | 11,775,400 |
| Jan 26, 2026 | 5.97 | 6.05 | 5.90 | 5.99 | 5.99 | 0.34% | 13,616,750 |
| Jan 23, 2026 | 5.94 | 5.98 | 5.90 | 5.97 | 5.97 | 0.51% | 9,193,800 |
| Jan 22, 2026 | 5.82 | 5.95 | 5.82 | 5.94 | 5.94 | 2.24% | 10,564,900 |
| Jan 21, 2026 | 5.84 | 5.84 | 5.78 | 5.81 | 5.81 | -0.85% | 8,987,100 |
| Jan 20, 2026 | 5.74 | 5.86 | 5.74 | 5.86 | 5.86 | 2.09% | 14,059,600 |
| Jan 19, 2026 | 5.68 | 5.75 | 5.66 | 5.74 | 5.74 | 1.23% | 8,214,300 |
| Jan 16, 2026 | 5.67 | 5.71 | 5.65 | 5.67 | 5.67 | - | 6,661,609 |
| Jan 15, 2026 | 5.65 | 5.69 | 5.64 | 5.67 | 5.67 | 0.35% | 4,593,300 |
| Jan 14, 2026 | 5.69 | 5.72 | 5.62 | 5.65 | 5.65 | -0.70% | 8,773,804 |
| Jan 13, 2026 | 5.70 | 5.72 | 5.67 | 5.69 | 5.69 | -0.35% | 8,079,291 |
| Jan 12, 2026 | 5.68 | 5.71 | 5.64 | 5.71 | 5.71 | 0.53% | 8,236,700 |
| Jan 9, 2026 | 5.65 | 5.68 | 5.63 | 5.68 | 5.68 | 0.71% | 5,726,263 |
| Jan 8, 2026 | 5.65 | 5.65 | 5.62 | 5.64 | 5.64 | - | 4,561,400 |
| Jan 7, 2026 | 5.65 | 5.67 | 5.63 | 5.64 | 5.64 | -0.18% | 3,988,191 |
| Jan 6, 2026 | 5.59 | 5.65 | 5.58 | 5.65 | 5.65 | 0.89% | 5,588,300 |
| Jan 5, 2026 | 5.58 | 5.61 | 5.57 | 5.60 | 5.60 | 0.54% | 6,591,750 |
| Dec 31, 2025 | 5.56 | 5.59 | 5.54 | 5.57 | 5.57 | 0.18% | 3,979,854 |
| Dec 30, 2025 | 5.61 | 5.63 | 5.55 | 5.56 | 5.56 | -1.07% | 4,444,020 |
| Dec 29, 2025 | 5.67 | 5.68 | 5.62 | 5.62 | 5.62 | -0.88% | 3,219,820 |
| Dec 26, 2025 | 5.70 | 5.70 | 5.65 | 5.67 | 5.67 | -0.53% | 3,768,700 |
| Dec 25, 2025 | 5.68 | 5.71 | 5.67 | 5.70 | 5.70 | 0.35% | 3,523,044 |
| Dec 24, 2025 | 5.65 | 5.69 | 5.64 | 5.68 | 5.68 | 0.53% | 3,716,197 |
| Dec 23, 2025 | 5.66 | 5.69 | 5.63 | 5.65 | 5.65 | -0.18% | 2,940,120 |
| Dec 22, 2025 | 5.69 | 5.71 | 5.66 | 5.66 | 5.66 | -0.18% | 4,678,350 |
| Dec 19, 2025 | 5.62 | 5.67 | 5.61 | 5.67 | 5.67 | 0.89% | 3,647,134 |
| Dec 18, 2025 | 5.57 | 5.65 | 5.56 | 5.62 | 5.62 | 0.72% | 4,068,034 |
| Dec 17, 2025 | 5.56 | 5.61 | 5.50 | 5.58 | 5.58 | 0.36% | 5,112,654 |
| Dec 16, 2025 | 5.63 | 5.63 | 5.54 | 5.56 | 5.56 | -0.89% | 5,808,846 |
| Dec 15, 2025 | 5.59 | 5.64 | 5.56 | 5.61 | 5.61 | 0.18% | 4,407,746 |
| Dec 12, 2025 | 5.64 | 5.65 | 5.60 | 5.60 | 5.60 | -0.36% | 5,315,100 |
| Dec 11, 2025 | 5.71 | 5.71 | 5.60 | 5.62 | 5.62 | -1.58% | 6,496,600 |
| Dec 10, 2025 | 5.67 | 5.72 | 5.66 | 5.71 | 5.71 | 0.53% | 4,545,397 |
| Dec 9, 2025 | 5.70 | 5.72 | 5.67 | 5.68 | 5.68 | -0.35% | 4,511,083 |
| Dec 8, 2025 | 5.75 | 5.76 | 5.70 | 5.70 | 5.70 | -0.52% | 5,408,781 |
| Dec 5, 2025 | 5.70 | 5.74 | 5.67 | 5.73 | 5.73 | 0.53% | 5,800,677 |
| Dec 4, 2025 | 5.71 | 5.73 | 5.67 | 5.70 | 5.70 | -0.52% | 4,005,900 |
| Dec 3, 2025 | 5.71 | 5.74 | 5.69 | 5.73 | 5.73 | 0.53% | 6,271,695 |
| Dec 2, 2025 | 5.66 | 5.74 | 5.65 | 5.70 | 5.70 | 0.35% | 6,196,600 |
| Dec 1, 2025 | 5.67 | 5.70 | 5.66 | 5.68 | 5.68 | 0.18% | 6,015,600 |
| Nov 28, 2025 | 5.62 | 5.67 | 5.60 | 5.67 | 5.67 | 0.53% | 6,433,099 |