Jiangsu United Water Technology Co.,Ltd. (SHA:603291)
China
· Delayed Price · Currency is CNY 11.31
-0.79 (-6.53%)
Apr 28, 2026, 4:00 PM EDT
SHA:603291 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.16 | 12.16 | 11.30 | 11.31 | 11.31 | -6.53% | 10,564,910 |
| Apr 27, 2026 | 11.67 | 12.20 | 11.65 | 12.10 | 12.10 | 3.24% | 7,133,741 |
| Apr 24, 2026 | 11.98 | 12.00 | 11.67 | 11.72 | 11.72 | -2.17% | 3,994,100 |
| Apr 23, 2026 | 12.18 | 12.18 | 11.88 | 11.98 | 11.98 | -1.80% | 3,984,000 |
| Apr 22, 2026 | 12.04 | 12.34 | 11.99 | 12.20 | 12.20 | 0.74% | 4,640,400 |
| Apr 21, 2026 | 11.89 | 12.22 | 11.81 | 12.11 | 12.11 | 1.09% | 5,238,800 |
| Apr 20, 2026 | 11.70 | 12.05 | 11.66 | 11.98 | 11.98 | 1.96% | 5,157,900 |
| Apr 17, 2026 | 11.80 | 12.00 | 11.50 | 11.75 | 11.75 | -0.42% | 4,527,700 |
| Apr 16, 2026 | 11.62 | 11.82 | 11.00 | 11.80 | 11.80 | 1.46% | 6,215,310 |
| Apr 15, 2026 | 11.56 | 11.91 | 11.52 | 11.63 | 11.63 | 0.87% | 3,608,312 |
| Apr 14, 2026 | 11.72 | 11.72 | 11.42 | 11.53 | 11.53 | -0.77% | 3,535,000 |
| Apr 13, 2026 | 11.75 | 11.87 | 11.53 | 11.62 | 11.62 | -1.94% | 3,610,200 |
| Apr 10, 2026 | 11.94 | 12.08 | 11.82 | 11.85 | 11.85 | -0.84% | 4,137,300 |
| Apr 9, 2026 | 11.91 | 12.05 | 11.74 | 11.95 | 11.95 | -0.42% | 3,960,100 |
| Apr 8, 2026 | 11.58 | 12.08 | 11.58 | 12.00 | 12.00 | 4.99% | 5,554,500 |
| Apr 7, 2026 | 11.55 | 11.80 | 11.36 | 11.43 | 11.43 | -0.61% | 3,819,312 |
| Apr 3, 2026 | 11.92 | 11.92 | 11.19 | 11.50 | 11.50 | -3.52% | 5,234,812 |
| Apr 2, 2026 | 12.06 | 12.22 | 11.79 | 11.92 | 11.92 | -2.13% | 4,731,800 |
| Apr 1, 2026 | 11.95 | 12.45 | 11.94 | 12.18 | 12.18 | 2.27% | 6,302,105 |
| Mar 31, 2026 | 12.00 | 12.17 | 11.87 | 11.91 | 11.91 | -1.00% | 4,508,412 |
| Mar 30, 2026 | 12.00 | 12.14 | 11.85 | 12.03 | 12.03 | -1.23% | 5,136,100 |
| Mar 27, 2026 | 11.99 | 12.30 | 11.99 | 12.18 | 12.18 | 0.16% | 5,206,915 |
| Mar 26, 2026 | 12.40 | 12.46 | 12.09 | 12.16 | 12.16 | -1.86% | 7,772,100 |
| Mar 25, 2026 | 11.49 | 12.39 | 11.36 | 12.39 | 12.39 | 7.74% | 13,157,705 |
| Mar 24, 2026 | 10.90 | 11.50 | 10.71 | 11.50 | 11.50 | 7.38% | 8,288,100 |
| Mar 23, 2026 | 11.79 | 11.80 | 10.71 | 10.71 | 10.71 | -10.00% | 8,985,000 |
| Mar 20, 2026 | 11.83 | 12.21 | 11.66 | 11.90 | 11.90 | 0.93% | 9,088,276 |
| Mar 19, 2026 | 11.82 | 12.24 | 11.61 | 11.79 | 11.79 | -1.75% | 9,086,800 |
| Mar 18, 2026 | 11.31 | 12.00 | 11.30 | 12.00 | 12.00 | 6.10% | 10,060,800 |
| Mar 17, 2026 | 11.47 | 11.47 | 11.26 | 11.31 | 11.31 | -1.05% | 3,399,200 |
| Mar 16, 2026 | 11.49 | 11.64 | 11.39 | 11.43 | 11.43 | -0.52% | 4,463,273 |
| Mar 13, 2026 | 11.57 | 11.87 | 11.45 | 11.49 | 11.49 | -1.03% | 7,820,900 |
| Mar 12, 2026 | 11.65 | 11.94 | 11.58 | 11.61 | 11.61 | -1.11% | 5,761,300 |
| Mar 11, 2026 | 11.87 | 11.92 | 11.57 | 11.74 | 11.74 | 0.26% | 6,687,700 |
| Mar 10, 2026 | 11.55 | 11.99 | 11.50 | 11.71 | 11.71 | 1.91% | 7,051,000 |
| 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 |