Ningbo Water Meter (Group) Co.,Ltd. (SHA:603700)
China
· Delayed Price · Currency is CNY 14.39
-0.08 (-0.55%)
Mar 11, 2026, 3:00 PM CST
SHA:603700 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 14.53 | 14.53 | 14.30 | 14.37 | - | -0.69% | 1,802,400 |
| Mar 10, 2026 | 14.11 | 14.53 | 14.10 | 14.47 | 14.47 | 3.28% | 3,411,450 |
| Mar 9, 2026 | 14.00 | 14.10 | 13.68 | 14.01 | 14.01 | -1.06% | 3,996,144 |
| Mar 6, 2026 | 13.66 | 14.18 | 13.62 | 14.16 | 14.16 | 2.91% | 2,718,700 |
| Mar 5, 2026 | 13.67 | 13.97 | 13.61 | 13.76 | 13.76 | 1.47% | 2,855,400 |
| Mar 4, 2026 | 13.57 | 13.73 | 13.41 | 13.56 | 13.56 | -0.07% | 3,609,460 |
| Mar 3, 2026 | 14.03 | 14.13 | 13.53 | 13.57 | 13.57 | -2.44% | 5,080,605 |
| Mar 2, 2026 | 14.21 | 14.40 | 13.81 | 13.91 | 13.91 | -4.86% | 5,134,700 |
| Feb 27, 2026 | 14.57 | 14.65 | 14.45 | 14.62 | 14.62 | -0.14% | 2,350,270 |
| Feb 26, 2026 | 14.43 | 14.67 | 14.33 | 14.64 | 14.64 | 1.95% | 4,302,470 |
| Feb 25, 2026 | 14.70 | 14.84 | 14.34 | 14.36 | 14.36 | -2.84% | 4,322,400 |
| Feb 24, 2026 | 14.56 | 15.00 | 14.56 | 14.78 | 14.78 | 2.00% | 4,003,350 |
| Feb 13, 2026 | 14.35 | 14.66 | 14.35 | 14.49 | 14.49 | 0.62% | 3,112,000 |
| Feb 12, 2026 | 14.59 | 14.68 | 14.29 | 14.40 | 14.40 | -1.30% | 2,151,020 |
| Feb 11, 2026 | 14.52 | 14.69 | 14.44 | 14.59 | 14.59 | 0.90% | 2,145,230 |
| Feb 10, 2026 | 14.70 | 14.70 | 14.45 | 14.46 | 14.46 | -0.69% | 2,889,300 |
| Feb 9, 2026 | 14.33 | 14.56 | 14.27 | 14.56 | 14.56 | 2.75% | 3,795,845 |
| Feb 6, 2026 | 14.06 | 14.36 | 13.91 | 14.17 | 14.17 | 0.07% | 2,522,000 |
| Feb 5, 2026 | 14.34 | 14.35 | 14.10 | 14.16 | 14.16 | - | 2,845,200 |
| Feb 4, 2026 | 14.18 | 14.37 | 14.11 | 14.16 | 14.16 | -0.28% | 2,423,300 |
| Feb 3, 2026 | 14.12 | 14.26 | 14.03 | 14.20 | 14.20 | 1.50% | 2,820,730 |
| Feb 2, 2026 | 14.17 | 14.31 | 13.99 | 13.99 | 13.99 | -1.27% | 4,629,300 |
| Jan 30, 2026 | 13.94 | 14.23 | 13.66 | 14.17 | 14.17 | 2.02% | 4,198,500 |
| Jan 29, 2026 | 14.14 | 14.25 | 13.75 | 13.89 | 13.89 | -1.63% | 3,953,130 |
| Jan 28, 2026 | 14.28 | 14.33 | 14.06 | 14.12 | 14.12 | -0.70% | 2,997,000 |
| Jan 27, 2026 | 14.27 | 14.31 | 13.84 | 14.22 | 14.22 | -0.07% | 3,590,800 |
| Jan 26, 2026 | 14.38 | 14.47 | 14.01 | 14.23 | 14.23 | -0.70% | 4,079,700 |
| Jan 23, 2026 | 14.29 | 14.43 | 14.15 | 14.33 | 14.33 | 0.56% | 2,840,790 |
| Jan 22, 2026 | 14.26 | 14.32 | 14.06 | 14.25 | 14.25 | 0.42% | 3,055,100 |
| Jan 21, 2026 | 14.00 | 14.22 | 13.86 | 14.19 | 14.19 | 1.65% | 4,055,100 |
| Jan 20, 2026 | 13.97 | 14.20 | 13.84 | 13.96 | 13.96 | 0.29% | 4,587,900 |
| Jan 19, 2026 | 13.77 | 13.95 | 13.65 | 13.92 | 13.92 | 1.38% | 3,396,615 |
| Jan 16, 2026 | 13.79 | 13.89 | 13.56 | 13.73 | 13.73 | -0.36% | 2,900,100 |
| Jan 15, 2026 | 13.81 | 13.86 | 13.60 | 13.78 | 13.78 | - | 2,930,400 |
| Jan 14, 2026 | 13.80 | 13.95 | 13.45 | 13.78 | 13.78 | - | 5,615,145 |
| Jan 13, 2026 | 13.86 | 14.09 | 13.70 | 13.78 | 13.78 | -0.14% | 3,953,100 |
| Jan 12, 2026 | 13.77 | 13.93 | 13.65 | 13.80 | 13.80 | 0.58% | 4,304,000 |
| Jan 9, 2026 | 13.65 | 13.75 | 13.51 | 13.72 | 13.72 | 0.81% | 4,163,030 |
| Jan 8, 2026 | 13.45 | 13.64 | 13.33 | 13.61 | 13.61 | 1.19% | 3,824,700 |
| Jan 7, 2026 | 13.52 | 13.64 | 13.35 | 13.45 | 13.45 | -0.52% | 4,205,080 |
| Jan 6, 2026 | 13.79 | 13.79 | 13.42 | 13.52 | 13.52 | -2.17% | 5,639,300 |
| Jan 5, 2026 | 13.59 | 14.11 | 13.43 | 13.82 | 13.82 | 1.69% | 9,091,697 |
| Dec 31, 2025 | 13.18 | 13.64 | 13.15 | 13.59 | 13.59 | 2.57% | 4,269,912 |
| Dec 30, 2025 | 13.16 | 13.55 | 13.06 | 13.25 | 13.25 | 0.15% | 2,810,385 |
| Dec 29, 2025 | 13.13 | 13.25 | 13.00 | 13.23 | 13.23 | 0.76% | 2,710,800 |
| Dec 26, 2025 | 13.27 | 13.32 | 13.05 | 13.13 | 13.13 | -0.76% | 2,978,520 |
| Dec 25, 2025 | 13.20 | 13.27 | 13.07 | 13.23 | 13.23 | 0.61% | 2,224,846 |
| Dec 24, 2025 | 13.17 | 13.18 | 12.91 | 13.15 | 13.15 | 0.31% | 2,824,200 |
| Dec 23, 2025 | 12.94 | 13.28 | 12.85 | 13.11 | 13.11 | 1.79% | 3,601,200 |
| Dec 22, 2025 | 13.10 | 13.14 | 12.85 | 12.88 | 12.88 | -1.08% | 3,373,200 |
| Dec 19, 2025 | 12.92 | 13.05 | 12.91 | 13.02 | 13.02 | 0.54% | 2,598,000 |
| Dec 18, 2025 | 12.67 | 13.03 | 12.55 | 12.95 | 12.95 | 2.45% | 3,689,000 |
| Dec 17, 2025 | 12.82 | 12.82 | 12.41 | 12.64 | 12.64 | -0.47% | 2,495,200 |
| Dec 16, 2025 | 12.90 | 12.93 | 12.70 | 12.70 | 12.70 | -0.86% | 2,948,230 |
| Dec 15, 2025 | 12.44 | 12.98 | 12.41 | 12.81 | 12.81 | 2.15% | 3,670,130 |
| Dec 12, 2025 | 12.56 | 12.94 | 12.48 | 12.54 | 12.54 | -0.16% | 3,754,200 |
| Dec 11, 2025 | 13.09 | 13.12 | 12.56 | 12.56 | 12.56 | -4.05% | 3,239,930 |
| Dec 10, 2025 | 13.06 | 13.15 | 12.81 | 13.09 | 13.09 | - | 3,470,900 |
| Dec 9, 2025 | 13.05 | 13.29 | 12.96 | 13.09 | 13.09 | 0.46% | 3,461,211 |
| Dec 8, 2025 | 13.01 | 13.12 | 12.97 | 13.03 | 13.03 | 0.39% | 2,469,700 |
| Dec 5, 2025 | 12.82 | 13.03 | 12.71 | 12.98 | 12.98 | 1.25% | 2,693,641 |
| Dec 4, 2025 | 12.92 | 12.98 | 12.75 | 12.82 | 12.82 | -0.85% | 2,536,750 |
| Dec 3, 2025 | 12.81 | 13.03 | 12.81 | 12.93 | 12.93 | -0.15% | 2,037,900 |
| Dec 2, 2025 | 12.94 | 13.06 | 12.75 | 12.95 | 12.95 | -0.23% | 2,404,400 |
| Dec 1, 2025 | 13.03 | 13.38 | 12.94 | 12.98 | 12.98 | 0.31% | 4,435,401 |
| Nov 28, 2025 | 12.80 | 13.00 | 12.65 | 12.94 | 12.94 | 1.09% | 2,307,600 |
| Nov 27, 2025 | 12.52 | 12.91 | 12.52 | 12.80 | 12.80 | 1.75% | 2,602,900 |
| Nov 26, 2025 | 12.78 | 12.94 | 12.56 | 12.58 | 12.58 | -1.56% | 2,497,890 |
| Nov 25, 2025 | 12.70 | 12.93 | 12.65 | 12.78 | 12.78 | 1.03% | 2,670,446 |
| Nov 24, 2025 | 12.40 | 12.75 | 12.31 | 12.65 | 12.65 | 3.10% | 4,192,430 |
| Nov 21, 2025 | 12.94 | 12.98 | 12.15 | 12.27 | 12.27 | -4.88% | 4,270,300 |
| Nov 20, 2025 | 13.01 | 13.15 | 12.77 | 12.90 | 12.90 | -0.54% | 2,675,100 |
| Nov 19, 2025 | 13.23 | 13.35 | 12.91 | 12.97 | 12.97 | -2.19% | 2,721,200 |
| Nov 18, 2025 | 13.34 | 13.37 | 13.16 | 13.26 | 13.26 | -0.38% | 2,210,700 |
| Nov 17, 2025 | 13.35 | 13.39 | 13.21 | 13.31 | 13.31 | 0.53% | 3,415,500 |
| Nov 14, 2025 | 13.15 | 13.37 | 13.15 | 13.24 | 13.24 | 0.23% | 3,131,790 |
| Nov 13, 2025 | 13.06 | 13.24 | 13.02 | 13.21 | 13.21 | 0.69% | 3,129,800 |
| Nov 12, 2025 | 13.26 | 13.26 | 13.04 | 13.12 | 13.12 | -0.15% | 2,946,899 |
| Nov 11, 2025 | 13.13 | 13.29 | 13.09 | 13.14 | 13.14 | -0.08% | 3,062,100 |
| Nov 10, 2025 | 13.37 | 13.37 | 13.13 | 13.15 | 13.15 | -0.68% | 3,269,080 |
| Nov 7, 2025 | 13.15 | 13.37 | 13.00 | 13.24 | 13.24 | 0.30% | 3,564,832 |
| Nov 6, 2025 | 13.15 | 13.20 | 12.94 | 13.20 | 13.20 | 0.08% | 3,454,580 |
| Nov 5, 2025 | 12.94 | 13.20 | 12.90 | 13.19 | 13.19 | 1.07% | 4,240,137 |
| Nov 4, 2025 | 13.08 | 13.18 | 12.92 | 13.05 | 13.05 | - | 5,602,636 |
| Nov 3, 2025 | 12.72 | 13.20 | 12.67 | 13.05 | 13.05 | 2.68% | 9,194,126 |
| Oct 31, 2025 | 12.65 | 12.80 | 12.47 | 12.71 | 12.71 | 2.17% | 6,600,975 |
| Oct 30, 2025 | 12.45 | 12.67 | 12.29 | 12.44 | 12.44 | 2.56% | 6,976,800 |
| Oct 29, 2025 | 12.30 | 12.34 | 12.10 | 12.13 | 12.13 | -1.78% | 2,832,626 |
| Oct 28, 2025 | 12.27 | 12.44 | 12.23 | 12.35 | 12.35 | - | 2,073,200 |
| Oct 27, 2025 | 12.38 | 12.48 | 12.20 | 12.35 | 12.35 | 0.32% | 2,923,340 |
| Oct 24, 2025 | 12.25 | 12.32 | 12.10 | 12.31 | 12.31 | 0.65% | 2,784,606 |
| Oct 23, 2025 | 12.12 | 12.26 | 12.03 | 12.23 | 12.23 | 0.25% | 2,984,000 |
| Oct 22, 2025 | 12.07 | 12.25 | 11.98 | 12.20 | 12.20 | 1.41% | 3,720,590 |
| Oct 21, 2025 | 11.88 | 12.05 | 11.84 | 12.03 | 12.03 | 1.52% | 3,647,232 |
| Oct 20, 2025 | 11.72 | 11.87 | 11.64 | 11.85 | 11.85 | 1.80% | 3,120,899 |
| Oct 17, 2025 | 11.83 | 11.87 | 11.61 | 11.64 | 11.64 | -0.94% | 2,920,200 |
| Oct 16, 2025 | 11.90 | 11.96 | 11.74 | 11.75 | 11.75 | -1.67% | 2,287,722 |
| Oct 15, 2025 | 11.85 | 11.98 | 11.77 | 11.95 | 11.95 | 1.44% | 2,786,922 |
| Oct 14, 2025 | 11.85 | 12.03 | 11.76 | 11.78 | 11.78 | -0.59% | 3,145,774 |
| Oct 13, 2025 | 11.75 | 11.87 | 11.42 | 11.85 | 11.85 | -1.50% | 4,048,900 |