Guangxi Nanning Waterworks Group Company Limited (SHA:601368)
China
· Delayed Price · Currency is CNY 5.52
-0.01 (-0.18%)
Mar 10, 2026, 9:34 AM CST
SHA:601368 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.42 | 5.56 | 5.39 | 5.55 | 5.55 | 1.83% | 11,813,420 |
| Mar 5, 2026 | 5.36 | 5.45 | 5.34 | 5.45 | 5.45 | 2.06% | 10,542,010 |
| Mar 4, 2026 | 5.31 | 5.40 | 5.27 | 5.34 | 5.34 | -0.19% | 11,395,300 |
| Mar 3, 2026 | 5.36 | 5.48 | 5.32 | 5.35 | 5.35 | -0.19% | 14,688,300 |
| Mar 2, 2026 | 5.40 | 5.42 | 5.29 | 5.36 | 5.36 | -1.29% | 9,600,966 |
| Feb 27, 2026 | 5.33 | 5.44 | 5.30 | 5.43 | 5.43 | 1.50% | 9,395,400 |
| Feb 26, 2026 | 5.29 | 5.35 | 5.29 | 5.35 | 5.35 | 0.94% | 5,954,300 |
| Feb 25, 2026 | 5.28 | 5.34 | 5.25 | 5.30 | 5.30 | 0.57% | 7,319,556 |
| Feb 24, 2026 | 5.16 | 5.27 | 5.15 | 5.27 | 5.27 | 2.53% | 7,444,200 |
| Feb 13, 2026 | 5.15 | 5.19 | 5.12 | 5.14 | 5.14 | -0.39% | 5,709,700 |
| Feb 12, 2026 | 5.25 | 5.28 | 5.15 | 5.16 | 5.16 | -1.90% | 8,181,300 |
| Feb 11, 2026 | 5.24 | 5.28 | 5.19 | 5.26 | 5.26 | 0.19% | 5,524,600 |
| Feb 10, 2026 | 5.27 | 5.27 | 5.22 | 5.25 | 5.25 | -0.19% | 4,798,300 |
| Feb 9, 2026 | 5.30 | 5.30 | 5.24 | 5.26 | 5.26 | - | 5,673,800 |
| Feb 6, 2026 | 5.27 | 5.33 | 5.23 | 5.26 | 5.26 | -0.19% | 6,384,667 |
| Feb 5, 2026 | 5.32 | 5.33 | 5.26 | 5.27 | 5.27 | -0.57% | 5,244,456 |
| Feb 4, 2026 | 5.21 | 5.34 | 5.21 | 5.30 | 5.30 | 1.34% | 7,638,172 |
| Feb 3, 2026 | 5.24 | 5.30 | 5.21 | 5.23 | 5.23 | -0.19% | 8,437,800 |
| Feb 2, 2026 | 5.23 | 5.38 | 5.19 | 5.24 | 5.24 | - | 12,856,240 |
| Jan 30, 2026 | 5.20 | 5.27 | 5.18 | 5.24 | 5.24 | 0.77% | 9,860,827 |
| Jan 29, 2026 | 5.23 | 5.25 | 5.16 | 5.20 | 5.20 | -0.57% | 7,140,860 |
| Jan 28, 2026 | 5.25 | 5.26 | 5.21 | 5.23 | 5.23 | -0.19% | 6,770,300 |
| Jan 27, 2026 | 5.29 | 5.29 | 5.18 | 5.24 | 5.24 | -1.13% | 7,336,901 |
| Jan 26, 2026 | 5.28 | 5.32 | 5.26 | 5.30 | 5.30 | 0.57% | 6,010,300 |
| Jan 23, 2026 | 5.29 | 5.29 | 5.24 | 5.27 | 5.27 | -0.38% | 6,338,100 |
| Jan 22, 2026 | 5.25 | 5.30 | 5.22 | 5.29 | 5.29 | 0.95% | 6,612,698 |
| Jan 21, 2026 | 5.24 | 5.25 | 5.18 | 5.24 | 5.24 | - | 6,915,901 |
| Jan 20, 2026 | 5.17 | 5.24 | 5.15 | 5.24 | 5.24 | 1.35% | 10,269,170 |
| Jan 19, 2026 | 5.09 | 5.17 | 5.07 | 5.17 | 5.17 | 1.77% | 7,747,030 |
| Jan 16, 2026 | 5.13 | 5.14 | 5.07 | 5.08 | 5.08 | -0.59% | 5,179,894 |
| Jan 15, 2026 | 5.06 | 5.11 | 5.02 | 5.11 | 5.11 | 0.99% | 5,988,600 |
| Jan 14, 2026 | 5.12 | 5.12 | 5.02 | 5.06 | 5.06 | -0.98% | 9,108,200 |
| Jan 13, 2026 | 5.05 | 5.14 | 5.04 | 5.11 | 5.11 | 0.99% | 7,710,240 |
| Jan 12, 2026 | 5.03 | 5.07 | 4.99 | 5.06 | 5.06 | 0.80% | 8,885,750 |
| Jan 9, 2026 | 5.00 | 5.03 | 4.98 | 5.02 | 5.02 | 0.60% | 4,324,573 |
| Jan 8, 2026 | 4.97 | 5.01 | 4.95 | 4.99 | 4.99 | 0.40% | 4,490,600 |
| Jan 7, 2026 | 5.01 | 5.04 | 4.97 | 4.97 | 4.97 | -0.80% | 5,181,200 |
| Jan 6, 2026 | 4.99 | 5.03 | 4.96 | 5.01 | 5.01 | 0.40% | 6,520,916 |
| Jan 5, 2026 | 4.97 | 5.02 | 4.94 | 4.99 | 4.99 | 0.60% | 6,548,900 |
| Dec 31, 2025 | 4.86 | 4.98 | 4.86 | 4.96 | 4.96 | 2.06% | 10,599,100 |
| Dec 30, 2025 | 4.89 | 4.90 | 4.83 | 4.86 | 4.86 | -0.61% | 4,699,400 |
| Dec 29, 2025 | 4.93 | 4.93 | 4.86 | 4.89 | 4.89 | -0.61% | 5,224,400 |
| Dec 26, 2025 | 4.96 | 4.98 | 4.91 | 4.92 | 4.92 | -0.81% | 4,660,267 |
| Dec 25, 2025 | 4.96 | 4.99 | 4.95 | 4.96 | 4.96 | 0.20% | 3,445,500 |
| Dec 24, 2025 | 4.91 | 4.96 | 4.89 | 4.95 | 4.95 | 1.02% | 3,882,100 |
| Dec 23, 2025 | 4.95 | 4.95 | 4.87 | 4.90 | 4.90 | -0.81% | 3,976,100 |
| Dec 22, 2025 | 4.95 | 4.98 | 4.93 | 4.94 | 4.94 | - | 3,796,600 |
| Dec 19, 2025 | 4.88 | 4.96 | 4.86 | 4.94 | 4.94 | 1.02% | 6,109,800 |
| Dec 18, 2025 | 4.82 | 4.90 | 4.79 | 4.89 | 4.89 | 1.03% | 5,692,837 |
| Dec 17, 2025 | 4.80 | 4.85 | 4.76 | 4.84 | 4.84 | 0.41% | 6,379,400 |
| Dec 16, 2025 | 4.87 | 4.89 | 4.82 | 4.82 | 4.82 | -0.82% | 5,850,600 |
| Dec 15, 2025 | 4.85 | 4.89 | 4.81 | 4.86 | 4.86 | - | 5,941,572 |
| Dec 12, 2025 | 4.88 | 4.96 | 4.85 | 4.86 | 4.86 | -0.21% | 7,830,300 |
| Dec 11, 2025 | 4.96 | 4.96 | 4.87 | 4.87 | 4.87 | -1.62% | 6,100,800 |
| Dec 10, 2025 | 4.99 | 5.00 | 4.92 | 4.95 | 4.95 | -0.80% | 6,635,000 |
| Dec 9, 2025 | 5.06 | 5.07 | 4.98 | 4.99 | 4.99 | -1.38% | 8,294,700 |
| Dec 8, 2025 | 5.09 | 5.14 | 5.05 | 5.06 | 5.06 | -0.59% | 5,965,000 |
| Dec 5, 2025 | 5.05 | 5.12 | 5.03 | 5.09 | 5.09 | 0.59% | 6,752,300 |
| Dec 4, 2025 | 5.10 | 5.12 | 5.03 | 5.06 | 5.06 | -1.56% | 6,097,200 |
| Dec 3, 2025 | 5.07 | 5.15 | 5.07 | 5.14 | 5.14 | 0.98% | 6,098,300 |
| Dec 2, 2025 | 5.10 | 5.11 | 5.05 | 5.09 | 5.09 | - | 6,139,300 |
| Dec 1, 2025 | 5.13 | 5.18 | 5.08 | 5.09 | 5.09 | -0.39% | 5,386,100 |
| Nov 28, 2025 | 5.06 | 5.11 | 5.02 | 5.11 | 5.11 | 1.19% | 4,276,000 |
| Nov 27, 2025 | 5.04 | 5.08 | 5.01 | 5.05 | 5.05 | 0.40% | 4,440,999 |
| Nov 26, 2025 | 5.08 | 5.13 | 5.02 | 5.03 | 5.03 | -1.18% | 4,788,700 |
| Nov 25, 2025 | 5.07 | 5.13 | 5.04 | 5.09 | 5.09 | 0.99% | 4,899,935 |
| Nov 24, 2025 | 5.07 | 5.10 | 5.02 | 5.04 | 5.04 | 0.20% | 6,354,200 |
| Nov 21, 2025 | 5.19 | 5.25 | 5.02 | 5.03 | 5.03 | -3.64% | 9,240,200 |
| Nov 20, 2025 | 5.20 | 5.25 | 5.18 | 5.22 | 5.22 | 0.58% | 5,879,200 |
| Nov 19, 2025 | 5.25 | 5.28 | 5.17 | 5.19 | 5.19 | -1.14% | 5,479,200 |
| Nov 18, 2025 | 5.33 | 5.35 | 5.21 | 5.25 | 5.25 | -1.87% | 6,767,300 |
| Nov 17, 2025 | 5.37 | 5.38 | 5.30 | 5.35 | 5.35 | -0.19% | 7,115,400 |
| Nov 14, 2025 | 5.30 | 5.40 | 5.30 | 5.36 | 5.36 | 1.13% | 7,479,900 |
| Nov 13, 2025 | 5.33 | 5.34 | 5.26 | 5.30 | 5.30 | -0.19% | 6,899,800 |
| Nov 12, 2025 | 5.35 | 5.37 | 5.30 | 5.31 | 5.31 | -0.93% | 5,004,600 |
| Nov 11, 2025 | 5.30 | 5.36 | 5.30 | 5.36 | 5.36 | 0.56% | 5,066,900 |
| Nov 10, 2025 | 5.34 | 5.37 | 5.31 | 5.33 | 5.33 | -0.19% | 6,306,500 |
| Nov 7, 2025 | 5.33 | 5.37 | 5.32 | 5.34 | 5.34 | 0.19% | 6,263,400 |
| Nov 6, 2025 | 5.34 | 5.35 | 5.29 | 5.33 | 5.33 | -0.19% | 6,802,400 |
| Nov 5, 2025 | 5.26 | 5.35 | 5.23 | 5.34 | 5.34 | 1.14% | 8,265,785 |
| Nov 4, 2025 | 5.24 | 5.31 | 5.21 | 5.28 | 5.28 | 0.96% | 7,900,372 |
| Nov 3, 2025 | 5.15 | 5.23 | 5.11 | 5.23 | 5.23 | 1.75% | 8,001,600 |
| Oct 31, 2025 | 5.13 | 5.19 | 5.11 | 5.14 | 5.14 | -0.19% | 8,584,800 |
| Oct 30, 2025 | 5.24 | 5.24 | 5.15 | 5.15 | 5.15 | -1.90% | 11,441,900 |
| Oct 29, 2025 | 5.19 | 5.32 | 5.17 | 5.25 | 5.25 | 2.14% | 21,795,650 |
| Oct 28, 2025 | 5.10 | 5.15 | 5.07 | 5.14 | 5.14 | 0.98% | 5,709,300 |
| Oct 27, 2025 | 5.10 | 5.13 | 5.06 | 5.09 | 5.09 | 0.39% | 5,827,000 |
| Oct 24, 2025 | 5.16 | 5.16 | 5.07 | 5.07 | 5.07 | -1.36% | 7,374,500 |
| Oct 23, 2025 | 5.12 | 5.15 | 5.06 | 5.14 | 5.14 | 0.98% | 7,772,650 |
| Oct 22, 2025 | 5.07 | 5.13 | 5.05 | 5.09 | 5.09 | 0.39% | 7,308,400 |
| Oct 21, 2025 | 5.00 | 5.08 | 4.99 | 5.07 | 5.07 | 1.40% | 6,961,600 |
| Oct 20, 2025 | 4.94 | 5.00 | 4.90 | 5.00 | 5.00 | 1.21% | 4,649,800 |
| Oct 17, 2025 | 4.96 | 4.98 | 4.92 | 4.94 | 4.94 | -0.40% | 3,864,900 |
| Oct 16, 2025 | 5.00 | 5.00 | 4.93 | 4.96 | 4.96 | -0.60% | 4,663,200 |
| Oct 15, 2025 | 4.99 | 5.02 | 4.96 | 4.99 | 4.99 | - | 4,919,500 |
| Oct 14, 2025 | 4.95 | 4.99 | 4.92 | 4.99 | 4.99 | 0.81% | 5,856,000 |
| Oct 13, 2025 | 4.91 | 4.95 | 4.88 | 4.95 | 4.95 | -0.60% | 8,155,259 |
| Oct 10, 2025 | 4.89 | 4.99 | 4.88 | 4.98 | 4.98 | 1.43% | 5,408,099 |
| Oct 9, 2025 | 4.87 | 4.92 | 4.86 | 4.91 | 4.91 | 1.03% | 4,428,900 |
| Sep 30, 2025 | 4.89 | 4.91 | 4.86 | 4.86 | 4.86 | -0.82% | 2,455,100 |