Qianjiang Water Resources Development Co., Ltd. Class A 600283
SSE · China · Utilities
CNY 8.04+0.04 (+0.50%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8.04 | +0.50% | CNY 8.08 | CNY 8.08 | CNY 8.00 | 1.54M |
| 2026-09-29 | CNY 8.00 | +1.01% | CNY 7.91 | CNY 8.04 | CNY 7.90 | 2.07M |
| 2026-09-28 | CNY 7.92 | -1.25% | CNY 8.02 | CNY 8.10 | CNY 7.88 | 2.31M |
| 2026-09-24 | CNY 8.02 | -0.37% | CNY 8.05 | CNY 8.08 | CNY 7.98 | 1.48M |
| 2026-09-23 | CNY 8.05 | -0.12% | CNY 8.06 | CNY 8.18 | CNY 8.00 | 2.56M |
| 2026-09-22 | CNY 8.06 | -0.25% | CNY 8.08 | CNY 8.12 | CNY 8.00 | 1.93M |
| 2026-09-21 | CNY 8.08 | +0.75% | CNY 8.00 | CNY 8.09 | CNY 7.99 | 2.33M |
| 2026-09-18 | CNY 8.02 | 0.00% | CNY 8.02 | CNY 8.10 | CNY 7.98 | 2.50M |
| 2026-09-17 | CNY 8.02 | -0.25% | CNY 7.99 | CNY 8.04 | CNY 7.94 | 2.09M |
| 2026-09-16 | CNY 8.04 | -0.74% | CNY 8.11 | CNY 8.11 | CNY 7.97 | 2.40M |
| 2026-09-15 | CNY 8.10 | -1.82% | CNY 8.20 | CNY 8.24 | CNY 8.07 | 4.63M |
| 2026-09-14 | CNY 8.25 | -0.24% | CNY 8.24 | CNY 8.35 | CNY 8.12 | 4.07M |
| 2026-09-11 | CNY 8.27 | -0.60% | CNY 8.26 | CNY 8.31 | CNY 8.17 | 4.43M |
| 2026-09-10 | CNY 8.32 | +0.12% | CNY 8.29 | CNY 8.44 | CNY 8.26 | 4.51M |
| 2026-09-09 | CNY 8.31 | -0.12% | CNY 8.36 | CNY 8.46 | CNY 8.30 | 4.05M |
| 2026-09-08 | CNY 8.32 | +1.34% | CNY 8.17 | CNY 8.39 | CNY 8.17 | 4.53M |
| 2026-09-07 | CNY 8.21 | +0.61% | CNY 8.12 | CNY 8.27 | CNY 8.12 | 2.63M |
| 2026-09-04 | CNY 8.16 | +0.25% | CNY 8.14 | CNY 8.27 | CNY 8.13 | 2.82M |
| 2026-09-03 | CNY 8.14 | -0.61% | CNY 8.19 | CNY 8.23 | CNY 8.12 | 2.55M |
| 2026-09-02 | CNY 8.19 | +0.37% | CNY 8.12 | CNY 8.25 | CNY 8.09 | 3.72M |
| 2026-09-01 | CNY 8.16 | +1.49% | CNY 8.03 | CNY 8.20 | CNY 8.00 | 4.52M |
| 2026-08-31 | CNY 8.04 | +0.50% | CNY 7.97 | CNY 8.09 | CNY 7.96 | 2.58M |
| 2026-08-28 | CNY 8.00 | -1.48% | CNY 8.04 | CNY 8.07 | CNY 7.99 | 3.94M |
| 2026-08-27 | CNY 8.12 | +2.53% | CNY 8.02 | CNY 8.25 | CNY 7.92 | 6.44M |
| 2026-08-26 | CNY 7.92 | +0.64% | CNY 7.87 | CNY 7.97 | CNY 7.84 | 2.33M |
| 2026-08-25 | CNY 7.87 | +1.03% | CNY 7.76 | CNY 7.89 | CNY 7.73 | 1.88M |
| 2026-08-24 | CNY 7.79 | 0.00% | CNY 7.77 | CNY 7.81 | CNY 7.74 | 1.75M |
| 2026-08-21 | CNY 7.79 | -0.51% | CNY 7.80 | CNY 7.82 | CNY 7.72 | 1.79M |
| 2026-08-20 | CNY 7.83 | +0.38% | CNY 7.84 | CNY 7.88 | CNY 7.81 | 1.76M |
| 2026-08-19 | CNY 7.80 | -1.76% | CNY 7.94 | CNY 7.94 | CNY 7.78 | 2.37M |
| 2026-08-18 | CNY 7.94 | -0.13% | CNY 7.89 | CNY 7.96 | CNY 7.88 | 1.58M |
| 2026-08-17 | CNY 7.95 | +0.38% | CNY 7.92 | CNY 7.95 | CNY 7.87 | 1.96M |
| 2026-08-14 | CNY 7.92 | -0.38% | CNY 7.97 | CNY 7.97 | CNY 7.86 | 1.68M |
| 2026-08-13 | CNY 7.95 | -0.63% | CNY 7.99 | CNY 8.01 | CNY 7.94 | 2.32M |
| 2026-08-12 | CNY 8.00 | 0.00% | CNY 8.03 | CNY 8.03 | CNY 7.94 | 2.21M |
| 2026-08-11 | CNY 8.00 | -0.74% | CNY 8.04 | CNY 8.10 | CNY 7.97 | 3.39M |
| 2026-08-10 | CNY 8.06 | +2.28% | CNY 8.02 | CNY 8.12 | CNY 7.95 | 6.15M |
| 2026-08-07 | CNY 7.88 | -0.76% | CNY 7.94 | CNY 7.94 | CNY 7.82 | 2.75M |
| 2026-08-06 | CNY 7.94 | -0.87% | CNY 7.99 | CNY 8.01 | CNY 7.90 | 2.54M |
| 2026-08-05 | CNY 8.01 | +0.50% | CNY 7.97 | CNY 8.03 | CNY 7.91 | 3.63M |
| 2026-08-04 | CNY 7.97 | -0.50% | CNY 8.01 | CNY 8.03 | CNY 7.94 | 2.40M |
| 2026-08-03 | CNY 8.01 | +1.52% | CNY 7.89 | CNY 8.05 | CNY 7.89 | 3.04M |
| 2026-07-31 | CNY 7.89 | +1.15% | CNY 7.81 | CNY 7.90 | CNY 7.79 | 2.73M |
| 2026-07-30 | CNY 7.80 | 0.00% | CNY 7.81 | CNY 7.84 | CNY 7.74 | 2.32M |
| 2026-07-29 | CNY 7.80 | +1.04% | CNY 7.69 | CNY 7.82 | CNY 7.69 | 2.65M |
| 2026-07-28 | CNY 7.72 | +0.26% | CNY 7.70 | CNY 7.72 | CNY 7.65 | 1.37M |
| 2026-07-27 | CNY 7.70 | +0.65% | CNY 7.61 | CNY 7.70 | CNY 7.61 | 1.56M |
| 2026-07-24 | CNY 7.65 | -0.52% | CNY 7.69 | CNY 7.69 | CNY 7.61 | 1.75M |
| 2026-07-23 | CNY 7.69 | +1.05% | CNY 7.60 | CNY 7.70 | CNY 7.57 | 2.18M |
| 2026-07-22 | CNY 7.61 | -0.52% | CNY 7.60 | CNY 7.63 | CNY 7.56 | 2.35M |
| 2026-07-21 | CNY 7.65 | -0.65% | CNY 7.71 | CNY 7.71 | CNY 7.56 | 2.56M |
| 2026-07-20 | CNY 7.70 | +0.92% | CNY 7.60 | CNY 7.74 | CNY 7.56 | 3.27M |
| 2026-07-17 | CNY 7.63 | -1.17% | CNY 7.72 | CNY 7.84 | CNY 7.60 | 3.83M |
| 2026-07-16 | CNY 7.72 | +1.45% | CNY 7.58 | CNY 7.85 | CNY 7.57 | 4.39M |
| 2026-07-15 | CNY 7.61 | +0.53% | CNY 7.56 | CNY 7.65 | CNY 7.53 | 3.79M |
| 2026-07-14 | CNY 7.57 | -1.94% | CNY 7.65 | CNY 7.70 | CNY 7.49 | 5.33M |
| 2026-07-13 | CNY 7.72 | -8.64% | CNY 7.88 | CNY 7.93 | CNY 7.66 | 11.10M |
| 2026-07-10 | CNY 8.45 | -5.16% | CNY 8.58 | CNY 8.58 | CNY 8.22 | 10.52M |
| 2026-07-09 | CNY 8.91 | +1.71% | CNY 8.60 | CNY 8.93 | CNY 8.54 | 11.93M |
| 2026-07-08 | CNY 8.76 | -0.34% | CNY 8.60 | CNY 8.83 | CNY 8.50 | 8.66M |
| 2026-07-07 | CNY 8.79 | +4.39% | CNY 8.59 | CNY 8.95 | CNY 8.40 | 13.44M |
| 2026-07-06 | CNY 8.42 | +3.19% | CNY 8.17 | CNY 8.48 | CNY 8.15 | 5.29M |
| 2026-07-03 | CNY 8.16 | +1.37% | CNY 8.05 | CNY 8.20 | CNY 8.04 | 2.77M |
| 2026-07-02 | CNY 8.05 | -0.25% | CNY 8.08 | CNY 8.14 | CNY 8.04 | 2.25M |
| 2026-07-01 | CNY 8.07 | +0.62% | CNY 8.02 | CNY 8.13 | CNY 7.97 | 2.37M |
| 2026-06-30 | CNY 8.02 | +0.63% | CNY 7.96 | CNY 8.03 | CNY 7.91 | 1.49M |
| 2026-06-29 | CNY 7.97 | +0.25% | CNY 7.92 | CNY 7.98 | CNY 7.77 | 2.14M |
| 2026-06-26 | CNY 7.95 | +0.13% | CNY 7.95 | CNY 8.00 | CNY 7.91 | 2.51M |
| 2026-06-25 | CNY 7.94 | -0.75% | CNY 7.97 | CNY 8.09 | CNY 7.89 | 2.88M |
| 2026-06-24 | CNY 8.00 | -1.84% | CNY 8.16 | CNY 8.16 | CNY 7.91 | 2.80M |
| 2026-06-23 | CNY 8.15 | -0.24% | CNY 8.12 | CNY 8.25 | CNY 8.10 | 2.55M |
| 2026-06-22 | CNY 8.17 | +0.62% | CNY 8.07 | CNY 8.23 | CNY 7.90 | 3.13M |
| 2026-06-18 | CNY 8.12 | -0.98% | CNY 8.18 | CNY 8.20 | CNY 8.05 | 2.51M |
| 2026-06-17 | CNY 8.20 | -1.68% | CNY 8.38 | CNY 8.38 | CNY 8.18 | 2.25M |
| 2026-06-16 | CNY 8.34 | -0.12% | CNY 8.35 | CNY 8.37 | CNY 8.23 | 1.75M |
| 2026-06-15 | CNY 8.35 | +0.12% | CNY 8.39 | CNY 8.44 | CNY 8.32 | 2.58M |
| 2026-06-12 | CNY 8.34 | +2.08% | CNY 8.23 | CNY 8.64 | CNY 8.17 | 4.94M |
| 2026-06-11 | CNY 8.17 | -0.49% | CNY 8.21 | CNY 8.22 | CNY 8.13 | 1.45M |
| 2026-06-10 | CNY 8.21 | -2.03% | CNY 8.31 | CNY 8.36 | CNY 8.18 | 2.32M |
| 2026-06-09 | CNY 8.38 | -0.48% | CNY 8.42 | CNY 8.49 | CNY 8.34 | 2.42M |
| 2026-06-08 | CNY 8.42 | -0.36% | CNY 8.39 | CNY 8.45 | CNY 8.30 | 2.87M |
| 2026-06-05 | CNY 8.45 | +0.12% | CNY 8.46 | CNY 8.52 | CNY 8.42 | 2.28M |
| 2026-06-04 | CNY 8.44 | -2.20% | CNY 8.56 | CNY 8.68 | CNY 8.42 | 3.68M |
| 2026-06-03 | CNY 8.63 | -1.26% | CNY 8.77 | CNY 8.77 | CNY 8.50 | 5.28M |
| 2026-06-02 | CNY 8.74 | -2.13% | CNY 8.92 | CNY 8.92 | CNY 8.74 | 5.21M |
| 2026-06-01 | CNY 8.93 | -0.89% | CNY 8.90 | CNY 8.98 | CNY 8.78 | 7.29M |
| 2026-05-29 | CNY 9.01 | +4.65% | CNY 8.65 | CNY 9.33 | CNY 8.61 | 14.30M |
| 2026-05-28 | CNY 8.61 | -0.69% | CNY 8.67 | CNY 8.72 | CNY 8.52 | 3.95M |
| 2026-05-27 | CNY 8.67 | -2.69% | CNY 8.91 | CNY 8.91 | CNY 8.66 | 5.40M |
| 2026-05-26 | CNY 8.91 | -1.55% | CNY 9.05 | CNY 9.05 | CNY 8.83 | 4.51M |