Guangxi Nanning Waterworks Group Company Limited (SHA:601368)
China
· Delayed Price · Currency is CNY 5.00
+0.17 (3.52%)
Apr 29, 2026, 2:34 PM CST
SHA:601368 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.91 | 5.03 | 4.90 | 5.00 | - | 3.52% | 7,290,300 |
| Apr 28, 2026 | 4.77 | 4.84 | 4.76 | 4.83 | 4.83 | 1.26% | 6,465,700 |
| Apr 27, 2026 | 4.77 | 4.79 | 4.73 | 4.77 | 4.77 | -0.21% | 5,055,100 |
| Apr 24, 2026 | 4.75 | 4.79 | 4.74 | 4.78 | 4.78 | 0.21% | 5,327,600 |
| Apr 23, 2026 | 4.72 | 4.78 | 4.68 | 4.77 | 4.77 | 0.85% | 7,140,400 |
| Apr 22, 2026 | 4.73 | 4.77 | 4.71 | 4.73 | 4.73 | -0.21% | 4,336,363 |
| Apr 21, 2026 | 4.77 | 4.77 | 4.71 | 4.74 | 4.74 | -0.63% | 5,177,000 |
| Apr 20, 2026 | 4.73 | 4.78 | 4.66 | 4.77 | 4.77 | -0.63% | 8,881,663 |
| Apr 17, 2026 | 4.84 | 4.84 | 4.77 | 4.80 | 4.80 | -0.83% | 5,363,800 |
| Apr 16, 2026 | 4.78 | 4.85 | 4.77 | 4.84 | 4.84 | 1.04% | 6,685,200 |
| Apr 15, 2026 | 4.79 | 4.81 | 4.77 | 4.79 | 4.79 | - | 5,250,601 |
| Apr 14, 2026 | 4.80 | 4.82 | 4.75 | 4.79 | 4.79 | 0.21% | 6,050,101 |
| Apr 13, 2026 | 4.78 | 4.79 | 4.75 | 4.78 | 4.78 | -0.42% | 4,851,800 |
| Apr 10, 2026 | 4.75 | 4.82 | 4.73 | 4.80 | 4.80 | 1.27% | 7,120,528 |
| Apr 9, 2026 | 4.80 | 4.83 | 4.73 | 4.74 | 4.74 | -1.66% | 8,178,494 |
| Apr 8, 2026 | 4.79 | 4.83 | 4.75 | 4.82 | 4.82 | 2.12% | 11,227,890 |
| Apr 7, 2026 | 4.63 | 4.73 | 4.61 | 4.72 | 4.72 | 1.72% | 10,660,200 |
| Apr 3, 2026 | 4.84 | 4.84 | 4.64 | 4.64 | 4.64 | -3.53% | 15,155,300 |
| Apr 2, 2026 | 4.87 | 4.92 | 4.79 | 4.81 | 4.81 | -1.23% | 13,455,900 |
| Apr 1, 2026 | 4.97 | 5.02 | 4.84 | 4.87 | 4.87 | -1.22% | 21,343,500 |
| Mar 31, 2026 | 4.98 | 5.17 | 4.92 | 4.93 | 4.93 | -1.20% | 24,877,500 |
| Mar 30, 2026 | 5.13 | 5.16 | 4.92 | 4.99 | 4.99 | -4.41% | 25,729,700 |
| Mar 27, 2026 | 5.35 | 5.35 | 5.15 | 5.22 | 5.22 | -4.04% | 24,051,890 |
| Mar 26, 2026 | 5.48 | 5.51 | 5.39 | 5.44 | 5.44 | -0.73% | 10,314,800 |
| Mar 25, 2026 | 5.27 | 5.53 | 5.21 | 5.48 | 5.48 | 4.18% | 14,205,490 |
| Mar 24, 2026 | 5.06 | 5.26 | 5.06 | 5.26 | 5.26 | 5.20% | 13,183,100 |
| Mar 23, 2026 | 5.25 | 5.28 | 4.94 | 5.00 | 5.00 | -6.19% | 15,570,500 |
| Mar 20, 2026 | 5.42 | 5.48 | 5.28 | 5.33 | 5.33 | -2.02% | 13,649,300 |
| Mar 19, 2026 | 5.45 | 5.53 | 5.42 | 5.44 | 5.44 | -0.73% | 7,142,600 |
| Mar 18, 2026 | 5.43 | 5.49 | 5.41 | 5.48 | 5.48 | 1.29% | 7,165,600 |
| Mar 17, 2026 | 5.49 | 5.52 | 5.41 | 5.41 | 5.41 | -1.28% | 7,005,545 |
| Mar 16, 2026 | 5.55 | 5.58 | 5.44 | 5.48 | 5.48 | -1.44% | 10,781,100 |
| Mar 13, 2026 | 5.64 | 5.68 | 5.54 | 5.56 | 5.56 | -1.07% | 10,412,100 |
| Mar 12, 2026 | 5.62 | 5.67 | 5.58 | 5.62 | 5.62 | - | 9,859,500 |
| Mar 11, 2026 | 5.56 | 5.64 | 5.49 | 5.62 | 5.62 | 1.26% | 10,600,000 |
| Mar 10, 2026 | 5.56 | 5.61 | 5.51 | 5.55 | 5.55 | 0.36% | 8,792,939 |
| Mar 9, 2026 | 5.51 | 5.58 | 5.48 | 5.53 | 5.53 | -0.36% | 10,124,200 |
| 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 |