Chongqing Water Group Co., Ltd. Class A 601158
SSE · China · Utilities
CNY 4.02+0.02 (+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 4.02 | +0.50% | CNY 4.01 | CNY 4.03 | CNY 3.99 | 5.26M |
| 2026-09-29 | CNY 4.00 | +0.76% | CNY 3.98 | CNY 4.01 | CNY 3.97 | 4.94M |
| 2026-09-28 | CNY 3.97 | -0.25% | CNY 3.97 | CNY 3.99 | CNY 3.95 | 4.86M |
| 2026-09-24 | CNY 3.98 | -0.25% | CNY 3.98 | CNY 4.01 | CNY 3.97 | 5.48M |
| 2026-09-23 | CNY 3.99 | -0.25% | CNY 4.01 | CNY 4.03 | CNY 3.99 | 4.74M |
| 2026-09-22 | CNY 4.00 | -0.50% | CNY 4.02 | CNY 4.03 | CNY 4.00 | 5.14M |
| 2026-09-21 | CNY 4.02 | +0.25% | CNY 4.02 | CNY 4.03 | CNY 3.99 | 7.51M |
| 2026-09-18 | CNY 4.01 | -0.74% | CNY 4.04 | CNY 4.06 | CNY 4.01 | 7.45M |
| 2026-09-17 | CNY 4.04 | -0.49% | CNY 4.06 | CNY 4.06 | CNY 4.02 | 4.78M |
| 2026-09-16 | CNY 4.06 | +0.25% | CNY 4.05 | CNY 4.07 | CNY 4.02 | 6.72M |
| 2026-09-15 | CNY 4.05 | -1.22% | CNY 4.10 | CNY 4.11 | CNY 4.04 | 8.51M |
| 2026-09-14 | CNY 4.10 | 0.00% | CNY 4.10 | CNY 4.13 | CNY 4.09 | 6.51M |
| 2026-09-11 | CNY 4.10 | -1.20% | CNY 4.14 | CNY 4.15 | CNY 4.09 | 7.99M |
| 2026-09-10 | CNY 4.15 | +0.48% | CNY 4.13 | CNY 4.16 | CNY 4.11 | 7.95M |
| 2026-09-09 | CNY 4.13 | 0.00% | CNY 4.13 | CNY 4.14 | CNY 4.11 | 5.39M |
| 2026-09-08 | CNY 4.13 | +0.73% | CNY 4.10 | CNY 4.14 | CNY 4.08 | 8.60M |
| 2026-09-07 | CNY 4.10 | -0.49% | CNY 4.12 | CNY 4.13 | CNY 4.08 | 6.59M |
| 2026-09-04 | CNY 4.12 | +0.24% | CNY 4.12 | CNY 4.14 | CNY 4.10 | 5.85M |
| 2026-09-03 | CNY 4.11 | 0.00% | CNY 4.11 | CNY 4.15 | CNY 4.11 | 7.34M |
| 2026-09-02 | CNY 4.11 | -0.72% | CNY 4.13 | CNY 4.14 | CNY 4.10 | 5.71M |
| 2026-09-01 | CNY 4.14 | +0.24% | CNY 4.11 | CNY 4.15 | CNY 4.11 | 7.40M |
| 2026-08-31 | CNY 4.13 | -0.72% | CNY 4.15 | CNY 4.17 | CNY 4.12 | 6.50M |
| 2026-08-28 | CNY 4.16 | +0.73% | CNY 4.13 | CNY 4.17 | CNY 4.11 | 6.29M |
| 2026-08-27 | CNY 4.13 | -0.96% | CNY 4.17 | CNY 4.18 | CNY 4.11 | 7.71M |
| 2026-08-26 | CNY 4.17 | +0.48% | CNY 4.15 | CNY 4.20 | CNY 4.14 | 6.29M |
| 2026-08-25 | CNY 4.15 | +0.73% | CNY 4.12 | CNY 4.15 | CNY 4.11 | 5.73M |
| 2026-08-24 | CNY 4.12 | +0.49% | CNY 4.10 | CNY 4.13 | CNY 4.09 | 6.38M |
| 2026-08-21 | CNY 4.10 | -0.97% | CNY 4.15 | CNY 4.15 | CNY 4.08 | 5.65M |
| 2026-08-20 | CNY 4.14 | +0.73% | CNY 4.10 | CNY 4.16 | CNY 4.09 | 7.09M |
| 2026-08-19 | CNY 4.11 | +0.24% | CNY 4.10 | CNY 4.12 | CNY 4.08 | 5.11M |
| 2026-08-18 | CNY 4.10 | 0.00% | CNY 4.10 | CNY 4.12 | CNY 4.08 | 5.86M |
| 2026-08-17 | CNY 4.10 | -0.49% | CNY 4.12 | CNY 4.14 | CNY 4.09 | 5.95M |
| 2026-08-14 | CNY 4.12 | -0.96% | CNY 4.16 | CNY 4.16 | CNY 4.12 | 5.63M |
| 2026-08-13 | CNY 4.16 | -0.24% | CNY 4.16 | CNY 4.19 | CNY 4.14 | 5.28M |
| 2026-08-12 | CNY 4.17 | +0.24% | CNY 4.17 | CNY 4.18 | CNY 4.12 | 5.80M |
| 2026-08-11 | CNY 4.16 | -0.95% | CNY 4.20 | CNY 4.20 | CNY 4.15 | 5.08M |
| 2026-08-10 | CNY 4.20 | +1.94% | CNY 4.12 | CNY 4.21 | CNY 4.11 | 10.57M |
| 2026-08-07 | CNY 4.12 | -0.24% | CNY 4.12 | CNY 4.15 | CNY 4.09 | 7.23M |
| 2026-08-06 | CNY 4.13 | -0.48% | CNY 4.16 | CNY 4.17 | CNY 4.10 | 7.25M |
| 2026-08-05 | CNY 4.15 | -1.19% | CNY 4.21 | CNY 4.21 | CNY 4.15 | 7.87M |
| 2026-08-04 | CNY 4.20 | -1.64% | CNY 4.27 | CNY 4.27 | CNY 4.19 | 8.41M |
| 2026-08-03 | CNY 4.27 | +1.18% | CNY 4.22 | CNY 4.28 | CNY 4.20 | 8.61M |
| 2026-07-31 | CNY 4.22 | -0.71% | CNY 4.24 | CNY 4.24 | CNY 4.18 | 9.05M |
| 2026-07-30 | CNY 4.25 | +0.95% | CNY 4.20 | CNY 4.25 | CNY 4.20 | 7.76M |
| 2026-07-29 | CNY 4.21 | +0.96% | CNY 4.17 | CNY 4.23 | CNY 4.15 | 7.22M |
| 2026-07-28 | CNY 4.17 | +0.48% | CNY 4.16 | CNY 4.18 | CNY 4.12 | 5.28M |
| 2026-07-27 | CNY 4.15 | -0.48% | CNY 4.17 | CNY 4.20 | CNY 4.14 | 7.48M |
| 2026-07-24 | CNY 4.17 | -1.65% | CNY 4.23 | CNY 4.25 | CNY 4.16 | 8.53M |
| 2026-07-23 | CNY 4.24 | 0.00% | CNY 4.22 | CNY 4.25 | CNY 4.20 | 8.14M |
| 2026-07-22 | CNY 4.24 | +0.71% | CNY 4.22 | CNY 4.25 | CNY 4.12 | 15.40M |
| 2026-07-21 | CNY 4.21 | 0.00% | CNY 4.22 | CNY 4.29 | CNY 4.18 | 19.19M |
| 2026-07-20 | CNY 4.21 | +1.20% | CNY 4.16 | CNY 4.23 | CNY 4.15 | 12.83M |
| 2026-07-17 | CNY 4.16 | 0.00% | CNY 4.17 | CNY 4.22 | CNY 4.15 | 12.26M |
| 2026-07-16 | CNY 4.16 | -0.24% | CNY 4.15 | CNY 4.19 | CNY 4.12 | 6.93M |
| 2026-07-15 | CNY 4.17 | +1.21% | CNY 4.12 | CNY 4.18 | CNY 4.10 | 8.37M |
| 2026-07-14 | CNY 4.12 | 0.00% | CNY 4.08 | CNY 4.14 | CNY 4.08 | 6.55M |
| 2026-07-13 | CNY 4.12 | +1.48% | CNY 4.06 | CNY 4.12 | CNY 4.04 | 10.91M |
| 2026-07-10 | CNY 4.06 | +0.50% | CNY 4.08 | CNY 4.08 | CNY 4.00 | 4.39M |
| 2026-07-09 | CNY 4.04 | -0.98% | CNY 4.04 | CNY 4.08 | CNY 4.02 | 4.86M |
| 2026-07-08 | CNY 4.08 | +1.49% | CNY 4.01 | CNY 4.08 | CNY 3.98 | 5.17M |
| 2026-07-07 | CNY 4.02 | -1.71% | CNY 4.09 | CNY 4.09 | CNY 4.01 | 5.68M |
| 2026-07-06 | CNY 4.09 | +2.00% | CNY 4.02 | CNY 4.09 | CNY 4.00 | 6.94M |
| 2026-07-03 | CNY 4.01 | +1.52% | CNY 3.94 | CNY 4.03 | CNY 3.94 | 6.05M |
| 2026-07-02 | CNY 3.95 | +0.25% | CNY 3.92 | CNY 4.00 | CNY 3.92 | 5.89M |
| 2026-07-01 | CNY 3.94 | +2.07% | CNY 3.85 | CNY 3.95 | CNY 3.84 | 6.54M |
| 2026-06-30 | CNY 3.86 | -1.78% | CNY 3.93 | CNY 3.93 | CNY 3.84 | 6.67M |
| 2026-06-29 | CNY 3.93 | +0.26% | CNY 3.90 | CNY 3.95 | CNY 3.81 | 8.55M |
| 2026-06-26 | CNY 3.92 | -0.51% | CNY 3.95 | CNY 3.95 | CNY 3.91 | 5.87M |
| 2026-06-25 | CNY 3.94 | -1.01% | CNY 3.98 | CNY 3.98 | CNY 3.93 | 5.92M |
| 2026-06-24 | CNY 3.98 | -1.97% | CNY 4.06 | CNY 4.10 | CNY 3.96 | 7.47M |
| 2026-06-23 | CNY 4.06 | +1.50% | CNY 3.98 | CNY 4.09 | CNY 3.98 | 7.80M |
| 2026-06-22 | CNY 4.00 | 0.00% | CNY 4.00 | CNY 4.02 | CNY 3.93 | 7.41M |
| 2026-06-18 | CNY 4.00 | -1.96% | CNY 4.08 | CNY 4.08 | CNY 4.00 | 6.33M |
| 2026-06-17 | CNY 4.08 | -0.73% | CNY 4.10 | CNY 4.10 | CNY 4.06 | 4.63M |
| 2026-06-16 | CNY 4.11 | -0.96% | CNY 4.14 | CNY 4.15 | CNY 4.10 | 4.38M |
| 2026-06-15 | CNY 4.15 | +0.97% | CNY 4.11 | CNY 4.16 | CNY 4.11 | 6.04M |
| 2026-06-12 | CNY 4.11 | -1.20% | CNY 4.11 | CNY 4.13 | CNY 4.06 | 7.52M |
| 2026-06-11 | CNY 4.16 | -0.48% | CNY 4.18 | CNY 4.18 | CNY 4.15 | 5.42M |
| 2026-06-10 | CNY 4.18 | 0.00% | CNY 4.18 | CNY 4.21 | CNY 4.16 | 5.65M |
| 2026-06-09 | CNY 4.18 | -0.95% | CNY 4.22 | CNY 4.23 | CNY 4.18 | 5.45M |
| 2026-06-08 | CNY 4.22 | -0.71% | CNY 4.24 | CNY 4.25 | CNY 4.18 | 9.03M |
| 2026-06-05 | CNY 4.25 | +0.24% | CNY 4.24 | CNY 4.27 | CNY 4.24 | 7.40M |
| 2026-06-04 | CNY 4.24 | -1.17% | CNY 4.29 | CNY 4.31 | CNY 4.23 | 10.25M |
| 2026-06-03 | CNY 4.29 | -0.23% | CNY 4.30 | CNY 4.30 | CNY 4.25 | 8.20M |
| 2026-06-02 | CNY 4.30 | -0.92% | CNY 4.34 | CNY 4.37 | CNY 4.28 | 12.80M |
| 2026-06-01 | CNY 4.34 | +0.46% | CNY 4.32 | CNY 4.34 | CNY 4.28 | 11.79M |
| 2026-05-29 | CNY 4.32 | +1.89% | CNY 4.25 | CNY 4.33 | CNY 4.25 | 11.33M |
| 2026-05-28 | CNY 4.24 | -0.70% | CNY 4.27 | CNY 4.29 | CNY 4.24 | 4.87M |
| 2026-05-27 | CNY 4.27 | -0.23% | CNY 4.29 | CNY 4.30 | CNY 4.23 | 6.46M |
| 2026-05-26 | CNY 4.28 | +0.23% | CNY 4.27 | CNY 4.28 | CNY 4.25 | 5.60M |