Skip to main content
CSD Water Service Co., Ltd. (SHA:603903)
China flag China · Delayed Price · Currency is CNY
12.53
+0.19 (1.54%)
Mar 10, 2026, 1:15 PM CST

CSD Water Service Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.4012.4812.1212.3412.34-1.20%3,930,200
Mar 6, 202611.9212.5511.9212.4912.493.48%5,297,470
Mar 5, 202612.0912.2312.0212.0712.070.17%3,348,848
Mar 4, 202611.9012.1411.7012.0512.050.84%4,931,900
Mar 3, 202612.3612.4411.9211.9511.95-2.92%5,456,600
Mar 2, 202612.9512.9912.2512.3112.31-6.39%9,237,612
Feb 27, 202612.7913.1512.7513.1513.152.57%7,000,452
Feb 26, 202612.6812.9712.6512.8212.820.94%5,957,532
Feb 25, 202612.6812.7412.6212.7012.700.08%3,734,240
Feb 24, 202612.5212.7312.5212.6912.691.68%4,825,440
Feb 13, 202612.3512.5512.2312.4812.481.55%4,465,032
Feb 12, 202612.4912.5512.2312.2912.29-1.60%4,273,400
Feb 11, 202612.5312.5812.2812.4912.490.16%4,648,424
Feb 10, 202612.5412.6312.4612.4712.47-0.64%2,622,196
Feb 9, 202612.5512.6412.4112.5512.551.13%3,674,340
Feb 6, 202612.2212.4712.1312.4112.411.72%4,392,500
Feb 5, 202612.2512.3812.1812.2012.20-1.05%3,094,600
Feb 4, 202612.1812.4412.1212.3312.330.98%4,936,881
Feb 3, 202612.4612.4612.0312.2112.210.33%4,799,817
Feb 2, 202612.2912.5312.1612.1712.17-1.30%5,329,360
Jan 30, 202611.9012.3811.8812.3312.332.92%7,366,292
Jan 29, 202612.0912.2511.9511.9811.98-1.88%6,494,472
Jan 28, 202612.4012.5712.1512.2112.21-1.29%5,744,764
Jan 27, 202612.5412.5812.1212.3712.37-1.43%7,165,477
Jan 26, 202613.0113.0212.4512.5512.55-5.35%11,156,510
Jan 23, 202613.0013.2912.9013.2613.262.08%8,311,400
Jan 22, 202613.0613.0912.8312.9912.990.93%7,485,304
Jan 21, 202613.1913.2512.8112.8712.87-2.94%7,935,652
Jan 20, 202612.9013.7412.8513.2613.262.47%17,079,810
Jan 19, 202612.5913.0712.5412.9412.942.70%13,917,680
Jan 16, 202612.6012.7012.4512.6012.60-0.24%5,984,756
Jan 15, 202612.7412.8412.5612.6312.63-0.63%6,606,608
Jan 14, 202612.7312.9012.5512.7112.710.47%8,735,364
Jan 13, 202612.8613.0012.6312.6512.65-1.09%10,261,920
Jan 12, 202612.9012.9012.4912.7912.79-0.78%12,661,776
Jan 9, 202613.4513.4612.8512.8912.89-4.52%16,327,492
Jan 8, 202612.6213.7512.5813.5013.506.47%17,528,890
Jan 7, 202613.2213.4212.5412.6812.68-6.97%20,633,890
Jan 6, 202615.0015.5813.0013.6313.63-3.81%22,230,640
Jan 5, 202614.6114.6514.0514.1714.17-2.61%10,108,496
Dec 31, 202514.3714.6114.0214.5514.553.26%8,607,620
Dec 30, 202513.9514.3413.9214.0914.091.22%7,056,992
Dec 29, 202514.3614.3613.8613.9213.92-3.06%8,477,336
Dec 26, 202514.4014.8414.3014.3614.36-0.07%5,444,119
Dec 25, 202514.5514.6114.2914.3714.37-1.24%5,935,148
Dec 24, 202514.3914.6714.1014.5514.551.18%5,870,544
Dec 23, 202514.8714.8714.3514.3814.38-2.24%5,900,968
Dec 22, 202515.6415.6914.6714.7114.71-6.25%15,158,900
Dec 19, 202515.3015.7414.9815.6915.692.55%7,935,368
Dec 18, 202514.6715.8214.5815.3015.303.03%11,697,480
Dec 17, 202515.0015.2014.4514.8514.85-1.79%7,011,196
Dec 16, 202514.7715.6714.5715.1215.123.00%11,193,000
Dec 15, 202514.7915.2914.4414.6814.68-0.81%6,001,344
Dec 12, 202515.3215.3914.7914.8014.80-3.83%7,218,100
Dec 11, 202515.1415.8215.0115.3915.391.65%7,483,016
Dec 10, 202515.4015.5414.8415.1415.14-1.24%7,246,920
Dec 9, 202515.6415.7715.1615.3315.33-1.98%6,203,148
Dec 8, 202515.1615.8815.1615.6415.640.06%6,310,316
Dec 5, 202515.8015.8915.2315.6315.63-0.76%8,206,264
Dec 4, 202516.2416.3815.6415.7515.75-2.90%8,059,672
Dec 3, 202516.8317.1015.9016.2216.22-3.97%10,676,540
Dec 2, 202517.1817.2416.7816.8916.89-2.20%7,744,602
Dec 1, 202517.0017.7416.5817.2717.270.47%14,001,010
Nov 28, 202516.1817.2316.0017.1917.196.90%14,354,188
Nov 27, 202516.3916.7316.0816.0816.08-3.60%12,253,764
Nov 26, 202516.3217.1516.1516.6816.681.34%18,958,790
Nov 25, 202515.0016.5015.0016.4616.469.73%27,210,930
Nov 24, 202515.3915.6614.5015.0015.00-3.54%10,707,200
Nov 21, 202516.0016.3415.0015.5515.55-4.83%14,004,430
Nov 20, 202515.6616.3415.4616.3416.344.41%16,406,490
Nov 19, 202514.8916.1314.8015.6515.655.53%16,827,440
Nov 18, 202515.1615.1614.7114.8314.83-2.50%6,628,688
Nov 17, 202515.2515.6814.7615.2115.21-0.52%11,634,920
Nov 14, 202514.2715.4814.1715.2915.297.22%15,316,080
Nov 13, 202514.1614.7213.8414.2614.262.00%10,280,900
Nov 12, 202514.1514.3713.9613.9813.98-1.20%4,722,400
Nov 11, 202514.1714.3813.9814.1514.150.07%5,809,972
Nov 10, 202514.1514.5514.1014.1414.14-0.70%7,622,980
Nov 7, 202514.4814.4814.1414.2414.24-0.49%6,787,880
Nov 6, 202514.7714.9214.2114.3114.31-3.44%11,027,620
Nov 5, 202514.8314.9914.3914.8214.82-0.67%10,863,900
Nov 4, 202515.2615.7014.8214.9214.92-2.23%12,229,440
Nov 3, 202515.0015.4714.4515.2615.261.87%25,603,300
Oct 31, 202514.1014.9814.0914.9814.989.99%10,761,380
Oct 30, 202514.1314.1913.4013.6213.62-3.40%15,173,840
Oct 29, 202514.4514.8014.0214.1014.10-2.42%18,762,120
Oct 28, 202513.6014.6513.6014.4514.450.35%24,178,430
Oct 27, 202517.6017.6014.4014.4014.40-10.00%43,285,880
Oct 24, 202516.7016.9415.3516.0016.00-3.44%23,775,600
Oct 23, 202515.9016.7915.7216.5716.573.82%22,960,330
Oct 22, 202515.6816.4315.1815.9615.963.17%21,013,030
Oct 21, 202514.8415.6514.8415.4715.473.27%21,515,360
Oct 20, 202514.0815.0714.0014.9814.985.34%25,595,850
Oct 17, 202514.7715.0214.0414.2214.22-2.94%27,560,600
Oct 16, 202514.8515.6914.4514.6514.65-2.14%35,823,060
Oct 15, 202514.6315.3614.1614.9714.972.18%39,721,600
Oct 14, 202513.9414.6513.3614.6514.659.98%39,971,050
Oct 13, 202512.0113.3212.0113.3213.329.99%14,630,640
Oct 10, 202512.0812.1311.8012.1112.111.17%8,984,324
Oct 9, 202512.2512.4011.8011.9711.97-2.21%13,885,250