CSD Water Service Co., Ltd. (SHA:603903)
China
· Delayed Price · Currency is CNY 11.82
0.00 (0.00%)
Apr 29, 2026, 3:00 PM CST
CSD Water Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.82 | 12.04 | 11.68 | 11.82 | 11.82 | - | 6,787,005 |
| Apr 28, 2026 | 12.08 | 12.21 | 11.82 | 11.82 | 11.82 | -2.96% | 7,285,686 |
| Apr 27, 2026 | 12.49 | 12.49 | 11.80 | 12.18 | 12.18 | -1.93% | 8,605,733 |
| Apr 24, 2026 | 12.62 | 12.77 | 12.28 | 12.42 | 12.42 | -1.74% | 11,518,428 |
| Apr 23, 2026 | 13.30 | 13.58 | 12.64 | 12.64 | 12.64 | -2.02% | 21,780,744 |
| Apr 22, 2026 | 11.74 | 12.90 | 11.60 | 12.90 | 12.90 | 9.97% | 12,731,543 |
| Apr 21, 2026 | 11.71 | 11.79 | 11.58 | 11.73 | 11.73 | - | 3,239,800 |
| Apr 20, 2026 | 11.78 | 11.80 | 11.57 | 11.73 | 11.73 | -0.59% | 3,533,016 |
| Apr 17, 2026 | 11.87 | 11.91 | 11.71 | 11.80 | 11.80 | -0.76% | 2,638,092 |
| Apr 16, 2026 | 11.88 | 11.93 | 11.72 | 11.89 | 11.89 | 0.25% | 2,746,588 |
| Apr 15, 2026 | 12.28 | 12.28 | 11.84 | 11.86 | 11.86 | -1.82% | 4,070,676 |
| Apr 14, 2026 | 11.83 | 12.12 | 11.52 | 12.08 | 12.08 | 2.46% | 7,251,016 |
| Apr 13, 2026 | 11.88 | 11.88 | 11.57 | 11.79 | 11.79 | -1.34% | 6,554,500 |
| Apr 10, 2026 | 11.48 | 12.36 | 11.47 | 11.95 | 11.95 | 4.55% | 9,522,876 |
| Apr 9, 2026 | 11.69 | 11.90 | 11.38 | 11.43 | 11.43 | -2.39% | 4,706,140 |
| Apr 8, 2026 | 11.52 | 11.73 | 11.42 | 11.71 | 11.71 | 3.35% | 3,653,340 |
| Apr 7, 2026 | 11.21 | 11.48 | 11.07 | 11.33 | 11.33 | 1.61% | 4,068,720 |
| Apr 3, 2026 | 11.45 | 11.69 | 11.00 | 11.15 | 11.15 | -0.98% | 4,326,656 |
| Apr 2, 2026 | 11.48 | 11.51 | 11.13 | 11.26 | 11.26 | -2.00% | 3,550,296 |
| Apr 1, 2026 | 11.71 | 11.75 | 11.31 | 11.49 | 11.49 | 0.70% | 4,226,096 |
| Mar 31, 2026 | 11.66 | 11.92 | 11.36 | 11.41 | 11.41 | -3.22% | 4,443,000 |
| Mar 30, 2026 | 11.35 | 11.91 | 11.23 | 11.79 | 11.79 | 3.42% | 5,536,700 |
| Mar 27, 2026 | 11.15 | 11.42 | 11.06 | 11.40 | 11.40 | 2.06% | 3,872,000 |
| Mar 26, 2026 | 11.46 | 11.53 | 11.00 | 11.17 | 11.17 | -2.79% | 4,012,396 |
| Mar 25, 2026 | 11.39 | 11.60 | 11.26 | 11.49 | 11.49 | 0.88% | 3,303,980 |
| Mar 24, 2026 | 10.99 | 11.46 | 10.86 | 11.39 | 11.39 | 6.55% | 6,537,784 |
| Mar 23, 2026 | 11.20 | 11.20 | 10.60 | 10.69 | 10.69 | -5.31% | 5,942,756 |
| Mar 20, 2026 | 11.56 | 11.65 | 11.20 | 11.29 | 11.29 | -1.91% | 3,798,988 |
| Mar 19, 2026 | 11.74 | 11.78 | 11.44 | 11.51 | 11.51 | -2.54% | 3,209,400 |
| Mar 18, 2026 | 11.73 | 11.85 | 11.60 | 11.81 | 11.81 | 1.20% | 2,375,497 |
| Mar 17, 2026 | 12.02 | 12.11 | 11.64 | 11.67 | 11.67 | -3.15% | 2,695,280 |
| Mar 16, 2026 | 11.66 | 12.06 | 11.65 | 12.05 | 12.05 | 1.01% | 3,311,584 |
| Mar 13, 2026 | 12.02 | 12.21 | 11.92 | 11.93 | 11.93 | -0.67% | 3,215,756 |
| Mar 12, 2026 | 12.27 | 12.30 | 11.96 | 12.01 | 12.01 | -2.36% | 4,182,465 |
| Mar 11, 2026 | 12.50 | 12.58 | 12.30 | 12.30 | 12.30 | -1.84% | 2,699,000 |
| Mar 10, 2026 | 12.54 | 12.55 | 12.37 | 12.53 | 12.53 | 1.54% | 3,629,700 |
| Mar 9, 2026 | 12.40 | 12.48 | 12.12 | 12.34 | 12.34 | -1.20% | 3,930,200 |
| Mar 6, 2026 | 11.92 | 12.55 | 11.92 | 12.49 | 12.49 | 3.48% | 5,297,470 |
| Mar 5, 2026 | 12.09 | 12.23 | 12.02 | 12.07 | 12.07 | 0.17% | 3,348,848 |
| Mar 4, 2026 | 11.90 | 12.14 | 11.70 | 12.05 | 12.05 | 0.84% | 4,931,900 |
| Mar 3, 2026 | 12.36 | 12.44 | 11.92 | 11.95 | 11.95 | -2.92% | 5,456,600 |
| Mar 2, 2026 | 12.95 | 12.99 | 12.25 | 12.31 | 12.31 | -6.39% | 9,237,612 |
| Feb 27, 2026 | 12.79 | 13.15 | 12.75 | 13.15 | 13.15 | 2.57% | 7,000,452 |
| Feb 26, 2026 | 12.68 | 12.97 | 12.65 | 12.82 | 12.82 | 0.94% | 5,957,532 |
| Feb 25, 2026 | 12.68 | 12.74 | 12.62 | 12.70 | 12.70 | 0.08% | 3,734,240 |
| Feb 24, 2026 | 12.52 | 12.73 | 12.52 | 12.69 | 12.69 | 1.68% | 4,825,440 |
| Feb 13, 2026 | 12.35 | 12.55 | 12.23 | 12.48 | 12.48 | 1.55% | 4,465,032 |
| Feb 12, 2026 | 12.49 | 12.55 | 12.23 | 12.29 | 12.29 | -1.60% | 4,273,400 |
| Feb 11, 2026 | 12.53 | 12.58 | 12.28 | 12.49 | 12.49 | 0.16% | 4,648,424 |
| Feb 10, 2026 | 12.54 | 12.63 | 12.46 | 12.47 | 12.47 | -0.64% | 2,622,196 |
| Feb 9, 2026 | 12.55 | 12.64 | 12.41 | 12.55 | 12.55 | 1.13% | 3,674,340 |
| Feb 6, 2026 | 12.22 | 12.47 | 12.13 | 12.41 | 12.41 | 1.72% | 4,392,500 |
| Feb 5, 2026 | 12.25 | 12.38 | 12.18 | 12.20 | 12.20 | -1.05% | 3,094,600 |
| Feb 4, 2026 | 12.18 | 12.44 | 12.12 | 12.33 | 12.33 | 0.98% | 4,936,881 |
| Feb 3, 2026 | 12.46 | 12.46 | 12.03 | 12.21 | 12.21 | 0.33% | 4,799,817 |
| Feb 2, 2026 | 12.29 | 12.53 | 12.16 | 12.17 | 12.17 | -1.30% | 5,329,360 |
| Jan 30, 2026 | 11.90 | 12.38 | 11.88 | 12.33 | 12.33 | 2.92% | 7,366,292 |
| Jan 29, 2026 | 12.09 | 12.25 | 11.95 | 11.98 | 11.98 | -1.88% | 6,494,472 |
| Jan 28, 2026 | 12.40 | 12.57 | 12.15 | 12.21 | 12.21 | -1.29% | 5,744,764 |
| Jan 27, 2026 | 12.54 | 12.58 | 12.12 | 12.37 | 12.37 | -1.43% | 7,165,477 |
| Jan 26, 2026 | 13.01 | 13.02 | 12.45 | 12.55 | 12.55 | -5.35% | 11,156,510 |
| Jan 23, 2026 | 13.00 | 13.29 | 12.90 | 13.26 | 13.26 | 2.08% | 8,311,400 |
| Jan 22, 2026 | 13.06 | 13.09 | 12.83 | 12.99 | 12.99 | 0.93% | 7,485,304 |
| Jan 21, 2026 | 13.19 | 13.25 | 12.81 | 12.87 | 12.87 | -2.94% | 7,935,652 |
| Jan 20, 2026 | 12.90 | 13.74 | 12.85 | 13.26 | 13.26 | 2.47% | 17,079,810 |
| Jan 19, 2026 | 12.59 | 13.07 | 12.54 | 12.94 | 12.94 | 2.70% | 13,917,680 |
| Jan 16, 2026 | 12.60 | 12.70 | 12.45 | 12.60 | 12.60 | -0.24% | 5,984,756 |
| Jan 15, 2026 | 12.74 | 12.84 | 12.56 | 12.63 | 12.63 | -0.63% | 6,606,608 |
| Jan 14, 2026 | 12.73 | 12.90 | 12.55 | 12.71 | 12.71 | 0.47% | 8,735,364 |
| Jan 13, 2026 | 12.86 | 13.00 | 12.63 | 12.65 | 12.65 | -1.09% | 10,261,920 |
| Jan 12, 2026 | 12.90 | 12.90 | 12.49 | 12.79 | 12.79 | -0.78% | 12,661,776 |
| Jan 9, 2026 | 13.45 | 13.46 | 12.85 | 12.89 | 12.89 | -4.52% | 16,327,492 |
| Jan 8, 2026 | 12.62 | 13.75 | 12.58 | 13.50 | 13.50 | 6.47% | 17,528,890 |
| Jan 7, 2026 | 13.22 | 13.42 | 12.54 | 12.68 | 12.68 | -6.97% | 20,633,890 |
| Jan 6, 2026 | 15.00 | 15.58 | 13.00 | 13.63 | 13.63 | -3.81% | 22,230,640 |
| Jan 5, 2026 | 14.61 | 14.65 | 14.05 | 14.17 | 14.17 | -2.61% | 10,108,496 |
| Dec 31, 2025 | 14.37 | 14.61 | 14.02 | 14.55 | 14.55 | 3.26% | 8,607,620 |
| Dec 30, 2025 | 13.95 | 14.34 | 13.92 | 14.09 | 14.09 | 1.22% | 7,056,992 |
| Dec 29, 2025 | 14.36 | 14.36 | 13.86 | 13.92 | 13.92 | -3.06% | 8,477,336 |
| Dec 26, 2025 | 14.40 | 14.84 | 14.30 | 14.36 | 14.36 | -0.07% | 5,444,119 |
| Dec 25, 2025 | 14.55 | 14.61 | 14.29 | 14.37 | 14.37 | -1.24% | 5,935,148 |
| Dec 24, 2025 | 14.39 | 14.67 | 14.10 | 14.55 | 14.55 | 1.18% | 5,870,544 |
| Dec 23, 2025 | 14.87 | 14.87 | 14.35 | 14.38 | 14.38 | -2.24% | 5,900,968 |
| Dec 22, 2025 | 15.64 | 15.69 | 14.67 | 14.71 | 14.71 | -6.25% | 15,158,900 |
| Dec 19, 2025 | 15.30 | 15.74 | 14.98 | 15.69 | 15.69 | 2.55% | 7,935,368 |
| Dec 18, 2025 | 14.67 | 15.82 | 14.58 | 15.30 | 15.30 | 3.03% | 11,697,480 |
| Dec 17, 2025 | 15.00 | 15.20 | 14.45 | 14.85 | 14.85 | -1.79% | 7,011,196 |
| Dec 16, 2025 | 14.77 | 15.67 | 14.57 | 15.12 | 15.12 | 3.00% | 11,193,000 |
| Dec 15, 2025 | 14.79 | 15.29 | 14.44 | 14.68 | 14.68 | -0.81% | 6,001,344 |
| Dec 12, 2025 | 15.32 | 15.39 | 14.79 | 14.80 | 14.80 | -3.83% | 7,218,100 |
| Dec 11, 2025 | 15.14 | 15.82 | 15.01 | 15.39 | 15.39 | 1.65% | 7,483,016 |
| Dec 10, 2025 | 15.40 | 15.54 | 14.84 | 15.14 | 15.14 | -1.24% | 7,246,920 |
| Dec 9, 2025 | 15.64 | 15.77 | 15.16 | 15.33 | 15.33 | -1.98% | 6,203,148 |
| Dec 8, 2025 | 15.16 | 15.88 | 15.16 | 15.64 | 15.64 | 0.06% | 6,310,316 |
| Dec 5, 2025 | 15.80 | 15.89 | 15.23 | 15.63 | 15.63 | -0.76% | 8,206,264 |
| Dec 4, 2025 | 16.24 | 16.38 | 15.64 | 15.75 | 15.75 | -2.90% | 8,059,672 |
| Dec 3, 2025 | 16.83 | 17.10 | 15.90 | 16.22 | 16.22 | -3.97% | 10,676,540 |
| Dec 2, 2025 | 17.18 | 17.24 | 16.78 | 16.89 | 16.89 | -2.20% | 7,744,602 |
| Dec 1, 2025 | 17.00 | 17.74 | 16.58 | 17.27 | 17.27 | 0.47% | 14,001,010 |
| Nov 28, 2025 | 16.18 | 17.23 | 16.00 | 17.19 | 17.19 | 6.90% | 14,354,188 |