Jiangsu United Water Technology Co.,Ltd. (SHA:603291)
China
· Delayed Price · Currency is CNY 11.49
-0.32 (-2.71%)
Mar 9, 2026, 4:00 PM EDT
SHA:603291 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.68 | 11.80 | 11.35 | 11.49 | 11.49 | -2.71% | 8,816,600 |
| Mar 6, 2026 | 12.08 | 12.25 | 11.58 | 11.81 | 11.81 | -2.40% | 10,861,127 |
| Mar 5, 2026 | 11.58 | 12.34 | 11.56 | 12.10 | 12.10 | 5.86% | 18,296,587 |
| Mar 4, 2026 | 11.00 | 11.44 | 10.95 | 11.43 | 11.43 | 2.79% | 7,017,400 |
| Mar 3, 2026 | 11.19 | 11.42 | 11.08 | 11.12 | 11.12 | - | 8,644,000 |
| Mar 2, 2026 | 10.80 | 11.17 | 10.62 | 11.12 | 11.12 | 1.92% | 7,705,899 |
| Feb 27, 2026 | 10.87 | 10.99 | 10.81 | 10.91 | 10.91 | -0.27% | 3,200,023 |
| Feb 26, 2026 | 11.04 | 11.04 | 10.86 | 10.94 | 10.94 | -0.09% | 3,884,200 |
| Feb 25, 2026 | 10.88 | 11.05 | 10.84 | 10.95 | 10.95 | 0.55% | 5,783,500 |
| Feb 24, 2026 | 10.88 | 10.94 | 10.71 | 10.89 | 10.89 | 0.09% | 5,359,700 |
| Feb 13, 2026 | 10.84 | 11.11 | 10.84 | 10.88 | 10.88 | -0.27% | 5,059,600 |
| Feb 12, 2026 | 10.91 | 11.26 | 10.83 | 10.91 | 10.91 | -0.18% | 8,691,412 |
| Feb 11, 2026 | 11.05 | 11.20 | 10.91 | 10.93 | 10.93 | -0.82% | 6,937,700 |
| Feb 10, 2026 | 10.94 | 11.09 | 10.77 | 11.02 | 11.02 | 0.64% | 10,394,000 |
| Feb 9, 2026 | 11.01 | 11.70 | 10.88 | 10.95 | 10.95 | 0.09% | 21,153,312 |
| Feb 6, 2026 | 11.07 | 11.32 | 10.81 | 10.94 | 10.94 | -4.37% | 16,031,890 |
| Feb 5, 2026 | 10.77 | 11.63 | 10.44 | 11.44 | 11.44 | - | 22,665,140 |
| Feb 4, 2026 | 12.96 | 12.97 | 11.44 | 11.44 | 11.44 | -9.99% | 16,812,800 |
| Feb 3, 2026 | 12.78 | 12.80 | 12.12 | 12.71 | 12.71 | - | 15,241,200 |
| Feb 2, 2026 | 11.85 | 12.80 | 11.81 | 12.71 | 12.71 | 7.26% | 21,527,900 |
| Jan 30, 2026 | 11.55 | 11.93 | 11.44 | 11.85 | 11.85 | 1.98% | 5,155,900 |
| Jan 29, 2026 | 11.80 | 11.82 | 11.41 | 11.62 | 11.62 | -0.77% | 4,995,400 |
| Jan 28, 2026 | 11.57 | 11.79 | 11.45 | 11.71 | 11.71 | 0.34% | 4,763,800 |
| Jan 27, 2026 | 11.65 | 11.82 | 11.44 | 11.67 | 11.67 | -0.17% | 4,628,000 |
| Jan 26, 2026 | 11.85 | 11.87 | 11.57 | 11.69 | 11.69 | -0.51% | 5,583,600 |
| Jan 23, 2026 | 11.48 | 11.86 | 11.33 | 11.75 | 11.75 | 2.35% | 7,479,700 |
| Jan 22, 2026 | 11.83 | 11.83 | 11.45 | 11.48 | 11.48 | -3.04% | 8,281,000 |
| Jan 21, 2026 | 11.78 | 12.03 | 11.67 | 11.84 | 11.84 | - | 7,426,400 |
| Jan 20, 2026 | 11.70 | 11.92 | 11.59 | 11.84 | 11.84 | 2.25% | 6,937,294 |
| Jan 19, 2026 | 11.56 | 11.73 | 11.50 | 11.58 | 11.58 | -0.86% | 5,443,131 |
| Jan 16, 2026 | 11.27 | 11.72 | 11.27 | 11.68 | 11.68 | 3.64% | 9,074,800 |
| Jan 15, 2026 | 11.13 | 11.39 | 11.09 | 11.27 | 11.27 | 0.27% | 5,149,100 |
| Jan 14, 2026 | 10.77 | 11.30 | 10.77 | 11.24 | 11.24 | 3.98% | 10,987,500 |
| Jan 13, 2026 | 10.87 | 11.03 | 10.73 | 10.81 | 10.81 | -0.46% | 5,523,500 |
| Jan 12, 2026 | 10.80 | 10.87 | 10.61 | 10.86 | 10.86 | 1.12% | 6,006,900 |
| Jan 9, 2026 | 10.73 | 10.79 | 10.61 | 10.74 | 10.74 | 1.03% | 6,804,086 |
| Jan 8, 2026 | 10.55 | 10.71 | 10.42 | 10.63 | 10.63 | 1.33% | 7,459,882 |
| Jan 7, 2026 | 10.19 | 10.55 | 10.15 | 10.49 | 10.49 | 2.34% | 10,660,480 |
| Jan 6, 2026 | 9.82 | 10.27 | 9.80 | 10.25 | 10.25 | 4.49% | 9,296,400 |
| Jan 5, 2026 | 9.68 | 9.83 | 9.64 | 9.81 | 9.81 | 1.76% | 4,177,000 |
| Dec 31, 2025 | 9.69 | 9.69 | 9.56 | 9.64 | 9.64 | 0.31% | 2,417,572 |
| Dec 30, 2025 | 9.60 | 9.65 | 9.52 | 9.61 | 9.61 | -0.52% | 2,440,087 |
| Dec 29, 2025 | 9.62 | 9.69 | 9.56 | 9.66 | 9.66 | 0.10% | 2,470,200 |
| Dec 26, 2025 | 9.71 | 9.75 | 9.63 | 9.65 | 9.65 | -0.62% | 2,451,000 |
| Dec 25, 2025 | 9.68 | 9.74 | 9.63 | 9.71 | 9.71 | 0.10% | 2,778,200 |
| Dec 24, 2025 | 9.60 | 9.74 | 9.58 | 9.70 | 9.70 | 0.73% | 2,229,100 |
| Dec 23, 2025 | 9.71 | 9.83 | 9.61 | 9.63 | 9.63 | -1.63% | 2,913,400 |
| Dec 22, 2025 | 9.92 | 10.05 | 9.77 | 9.79 | 9.79 | -1.31% | 4,895,200 |
| Dec 19, 2025 | 9.65 | 9.98 | 9.64 | 9.92 | 9.92 | 2.80% | 4,406,900 |
| Dec 18, 2025 | 9.60 | 9.72 | 9.53 | 9.65 | 9.65 | 0.10% | 2,499,500 |
| Dec 17, 2025 | 9.73 | 9.78 | 9.38 | 9.64 | 9.64 | -1.33% | 4,677,900 |
| Dec 16, 2025 | 10.00 | 10.02 | 9.77 | 9.77 | 9.77 | -2.30% | 2,614,698 |
| Dec 15, 2025 | 9.99 | 10.06 | 9.90 | 10.00 | 10.00 | - | 2,044,862 |
| Dec 12, 2025 | 10.07 | 10.14 | 10.00 | 10.00 | 10.00 | -0.70% | 2,521,662 |
| Dec 11, 2025 | 10.35 | 10.38 | 10.04 | 10.07 | 10.07 | -2.89% | 5,457,600 |
| Dec 10, 2025 | 10.41 | 10.45 | 10.27 | 10.37 | 10.37 | -0.58% | 3,172,400 |
| Dec 9, 2025 | 10.37 | 10.55 | 10.37 | 10.43 | 10.43 | 0.19% | 3,311,300 |
| Dec 8, 2025 | 10.48 | 10.49 | 10.37 | 10.41 | 10.41 | -0.10% | 3,586,800 |
| Dec 5, 2025 | 10.37 | 10.47 | 10.29 | 10.42 | 10.42 | - | 4,420,266 |
| Dec 4, 2025 | 10.40 | 10.60 | 10.37 | 10.42 | 10.42 | 0.48% | 5,619,700 |
| Dec 3, 2025 | 10.70 | 10.75 | 10.33 | 10.37 | 10.37 | -3.36% | 7,462,100 |
| Dec 2, 2025 | 10.79 | 11.15 | 10.59 | 10.73 | 10.73 | -0.65% | 9,607,400 |
| Dec 1, 2025 | 10.62 | 11.08 | 10.62 | 10.80 | 10.80 | 1.41% | 9,358,400 |
| Nov 28, 2025 | 10.70 | 10.72 | 10.53 | 10.65 | 10.65 | -0.75% | 6,822,712 |
| Nov 27, 2025 | 10.81 | 10.92 | 10.52 | 10.73 | 10.73 | -0.74% | 9,528,600 |
| Nov 26, 2025 | 11.03 | 11.07 | 10.76 | 10.81 | 10.81 | -1.82% | 11,189,400 |
| Nov 25, 2025 | 11.20 | 11.25 | 11.00 | 11.01 | 11.01 | -2.13% | 22,090,330 |
| Nov 24, 2025 | 10.27 | 11.25 | 10.20 | 11.25 | 11.25 | 9.97% | 18,045,700 |
| Nov 21, 2025 | 10.43 | 10.63 | 10.15 | 10.23 | 10.23 | -2.48% | 3,824,000 |
| Nov 20, 2025 | 10.67 | 10.68 | 10.46 | 10.49 | 10.49 | -1.32% | 2,403,900 |
| Nov 19, 2025 | 10.93 | 10.93 | 10.60 | 10.63 | 10.63 | -2.39% | 3,358,300 |
| Nov 18, 2025 | 10.98 | 11.02 | 10.84 | 10.89 | 10.89 | -0.91% | 3,231,400 |
| Nov 17, 2025 | 11.01 | 11.03 | 10.86 | 10.99 | 10.99 | 0.27% | 2,401,400 |
| Nov 14, 2025 | 10.94 | 11.05 | 10.90 | 10.96 | 10.96 | - | 2,687,900 |
| Nov 13, 2025 | 10.92 | 11.01 | 10.81 | 10.96 | 10.96 | 0.55% | 3,074,600 |
| Nov 12, 2025 | 10.98 | 11.05 | 10.88 | 10.90 | 10.90 | -1.18% | 2,391,803 |
| Nov 11, 2025 | 10.98 | 11.10 | 10.85 | 11.03 | 11.03 | 0.55% | 4,136,200 |
| Nov 10, 2025 | 11.16 | 11.16 | 10.94 | 10.97 | 10.97 | -1.26% | 5,878,836 |
| Nov 7, 2025 | 11.10 | 11.20 | 11.07 | 11.11 | 11.11 | -0.27% | 4,067,700 |
| Nov 6, 2025 | 10.94 | 11.14 | 10.85 | 11.14 | 11.14 | 1.55% | 4,135,740 |
| Nov 5, 2025 | 10.86 | 11.02 | 10.75 | 10.97 | 10.97 | 1.01% | 4,520,000 |
| Nov 4, 2025 | 10.73 | 10.86 | 10.62 | 10.86 | 10.86 | 1.12% | 6,840,600 |
| Nov 3, 2025 | 10.72 | 10.83 | 10.65 | 10.74 | 10.74 | 0.19% | 2,674,100 |
| Oct 31, 2025 | 10.71 | 10.78 | 10.64 | 10.72 | 10.72 | 0.47% | 1,829,700 |
| Oct 30, 2025 | 10.76 | 10.85 | 10.66 | 10.67 | 10.67 | -1.20% | 2,636,400 |
| Oct 29, 2025 | 10.86 | 10.90 | 10.80 | 10.80 | 10.80 | -0.55% | 2,489,100 |
| Oct 28, 2025 | 10.87 | 10.94 | 10.84 | 10.86 | 10.86 | -0.37% | 2,161,000 |
| Oct 27, 2025 | 10.94 | 10.96 | 10.83 | 10.90 | 10.90 | 0.83% | 3,252,400 |
| Oct 24, 2025 | 10.95 | 11.00 | 10.77 | 10.81 | 10.81 | -1.64% | 3,885,600 |
| Oct 23, 2025 | 10.98 | 11.01 | 10.83 | 10.99 | 10.99 | 0.64% | 3,567,736 |
| Oct 22, 2025 | 10.94 | 11.05 | 10.90 | 10.92 | 10.92 | -0.64% | 3,014,436 |
| Oct 21, 2025 | 10.68 | 11.04 | 10.64 | 10.99 | 10.99 | 3.29% | 5,419,070 |
| Oct 20, 2025 | 10.68 | 10.77 | 10.52 | 10.64 | 10.64 | - | 3,909,900 |
| Oct 17, 2025 | 10.76 | 11.16 | 10.61 | 10.64 | 10.64 | -0.75% | 7,040,765 |
| Oct 16, 2025 | 10.76 | 10.85 | 10.67 | 10.72 | 10.72 | -0.19% | 3,287,495 |
| Oct 15, 2025 | 10.74 | 10.77 | 10.58 | 10.74 | 10.74 | 0.56% | 2,092,000 |
| Oct 14, 2025 | 10.57 | 10.71 | 10.56 | 10.68 | 10.68 | 1.33% | 2,967,098 |
| Oct 13, 2025 | 10.50 | 10.59 | 10.25 | 10.54 | 10.54 | -1.40% | 2,787,900 |
| Oct 10, 2025 | 10.59 | 10.74 | 10.52 | 10.69 | 10.69 | 0.85% | 2,148,600 |
| Oct 9, 2025 | 10.73 | 10.75 | 10.57 | 10.60 | 10.60 | -0.93% | 2,556,100 |