Jiangsu Jiangnan Water Co., Ltd. Class A 601199
SSE · China · Utilities
CNY 6.30-0.14 (-2.17%)
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 6.30 | -2.17% | CNY 6.51 | CNY 6.52 | CNY 6.24 | 12.96M |
| 2026-09-29 | CNY 6.44 | -2.87% | CNY 6.63 | CNY 6.65 | CNY 6.42 | 12.34M |
| 2026-09-28 | CNY 6.63 | +0.30% | CNY 6.66 | CNY 6.69 | CNY 6.35 | 19.21M |
| 2026-09-24 | CNY 6.61 | 0.00% | CNY 6.66 | CNY 6.69 | CNY 6.51 |
| 12.32M |
| 2026-09-23 | CNY 6.61 | -1.05% | CNY 6.64 | CNY 6.73 | CNY 6.54 | 15.26M |
| 2026-09-22 | CNY 6.68 | +1.06% | CNY 6.58 | CNY 6.79 | CNY 6.56 | 15.55M |
| 2026-09-21 | CNY 6.61 | +0.76% | CNY 6.57 | CNY 6.76 | CNY 6.50 | 18.14M |
| 2026-09-18 | CNY 6.56 | +0.77% | CNY 6.50 | CNY 6.66 | CNY 6.47 | 16.31M |
| 2026-09-17 | CNY 6.51 | -2.40% | CNY 6.63 | CNY 6.66 | CNY 6.48 | 19.82M |
| 2026-09-16 | CNY 6.67 | -0.45% | CNY 6.67 | CNY 6.74 | CNY 6.50 | 23.76M |
| 2026-09-15 | CNY 6.70 | -1.33% | CNY 6.80 | CNY 7.12 | CNY 6.63 | 44.18M |
| 2026-09-14 | CNY 6.79 | +4.95% | CNY 6.50 | CNY 6.83 | CNY 6.46 | 57.48M |
| 2026-09-11 | CNY 6.47 | +10.03% | CNY 5.84 | CNY 6.47 | CNY 5.74 | 34.02M |
| 2026-09-10 | CNY 5.88 | +0.34% | CNY 5.87 | CNY 5.90 | CNY 5.78 | 8.94M |
| 2026-09-09 | CNY 5.86 | +0.17% | CNY 5.85 | CNY 5.91 | CNY 5.80 | 6.46M |
| 2026-09-08 | CNY 5.85 | +1.04% | CNY 5.78 | CNY 5.87 | CNY 5.78 | 5.67M |
| 2026-09-07 | CNY 5.79 | -1.03% | CNY 5.83 | CNY 5.93 | CNY 5.78 | 7.41M |
| 2026-09-04 | CNY 5.85 | -1.52% | CNY 5.93 | CNY 6.01 | CNY 5.82 | 11.24M |
| 2026-09-03 | CNY 5.94 | -1.98% | CNY 6.08 | CNY 6.09 | CNY 5.90 | 11.65M |
| 2026-09-02 | CNY 6.06 | -0.49% | CNY 6.05 | CNY 6.08 | CNY 6.00 | 6.60M |
| 2026-09-01 | CNY 6.09 | +0.83% | CNY 6.02 | CNY 6.13 | CNY 6.00 | 7.90M |
| 2026-08-31 | CNY 6.04 | -2.11% | CNY 6.17 | CNY 6.19 | CNY 6.00 | 13.28M |
| 2026-08-28 | CNY 6.17 | -0.96% | CNY 6.21 | CNY 6.23 | CNY 6.15 | 7.65M |
| 2026-08-27 | CNY 6.23 | 0.00% | CNY 6.18 | CNY 6.24 | CNY 6.10 | 9.45M |
| 2026-08-26 | CNY 6.23 | -0.95% | CNY 6.29 | CNY 6.32 | CNY 6.08 | 11.69M |
| 2026-08-25 | CNY 6.29 | -1.56% | CNY 6.40 | CNY 6.42 | CNY 6.24 | 9.67M |
| 2026-08-24 | CNY 6.39 | -1.08% | CNY 6.43 | CNY 6.45 | CNY 6.34 | 8.42M |
| 2026-08-21 | CNY 6.46 | +0.94% | CNY 6.37 | CNY 6.52 | CNY 6.24 | 14.77M |
| 2026-08-20 | CNY 6.40 | +2.56% | CNY 6.20 | CNY 6.41 | CNY 6.20 | 13.49M |
| 2026-08-19 | CNY 6.24 | -3.41% | CNY 6.39 | CNY 6.60 | CNY 6.20 | 17.89M |
| 2026-08-18 | CNY 6.46 | +1.57% | CNY 6.36 | CNY 6.78 | CNY 6.36 | 20.21M |
| 2026-08-17 | CNY 6.36 | -2.15% | CNY 6.50 | CNY 6.50 | CNY 6.20 | 21.55M |
| 2026-08-14 | CNY 6.50 | +1.56% | CNY 6.42 | CNY 6.51 | CNY 6.29 | 19.12M |
| 2026-08-13 | CNY 6.40 | +0.31% | CNY 6.31 | CNY 6.59 | CNY 6.31 | 25.57M |
| 2026-08-12 | CNY 6.38 | +0.79% | CNY 6.21 | CNY 6.42 | CNY 6.10 | 31.37M |
| 2026-08-11 | CNY 6.33 | +4.46% | CNY 6.20 | CNY 6.50 | CNY 6.07 | 56.74M |
| 2026-08-10 | CNY 6.06 | +9.98% | CNY 5.52 | CNY 6.06 | CNY 5.47 | 41.84M |
| 2026-08-07 | CNY 5.51 | +0.18% | CNY 5.49 | CNY 5.55 | CNY 5.45 | 7.66M |
| 2026-08-06 | CNY 5.50 | -2.65% | CNY 5.63 | CNY 5.64 | CNY 5.48 | 16.37M |
| 2026-08-05 | CNY 5.65 | +0.71% | CNY 5.61 | CNY 5.69 | CNY 5.55 | 19.21M |
| 2026-08-04 | CNY 5.61 | -0.36% | CNY 5.64 | CNY 5.71 | CNY 5.58 | 13.03M |
| 2026-08-03 | CNY 5.63 | +0.18% | CNY 5.60 | CNY 5.67 | CNY 5.57 | 12.40M |
| 2026-07-31 | CNY 5.62 | +1.81% | CNY 5.54 | CNY 5.68 | CNY 5.52 | 12.84M |
| 2026-07-30 | CNY 5.52 | -0.18% | CNY 5.50 | CNY 5.59 | CNY 5.48 | 10.40M |
| 2026-07-29 | CNY 5.53 | +1.65% | CNY 5.44 | CNY 5.56 | CNY 5.44 | 11.02M |
| 2026-07-28 | CNY 5.44 | -1.27% | CNY 5.47 | CNY 5.57 | CNY 5.43 | 8.26M |
| 2026-07-27 | CNY 5.51 | +2.04% | CNY 5.38 | CNY 5.52 | CNY 5.33 | 11.24M |
| 2026-07-24 | CNY 5.40 | -6.09% | CNY 5.70 | CNY 5.74 | CNY 5.38 | 23.62M |
| 2026-07-23 | CNY 5.75 | +1.41% | CNY 5.66 | CNY 5.79 | CNY 5.51 | 13.09M |
| 2026-07-22 | CNY 5.67 | -3.24% | CNY 5.79 | CNY 5.90 | CNY 5.56 | 23.30M |
| 2026-07-21 | CNY 5.86 | -3.93% | CNY 6.04 | CNY 6.06 | CNY 5.49 | 46.49M |
| 2026-07-20 | CNY 6.10 | +1.67% | CNY 6.03 | CNY 6.12 | CNY 5.87 | 29.63M |
| 2026-07-17 | CNY 6.00 | -3.38% | CNY 6.06 | CNY 6.25 | CNY 5.98 | 34.68M |
| 2026-07-16 | CNY 6.21 | +9.52% | CNY 5.71 | CNY 6.24 | CNY 5.69 | 47.54M |
| 2026-07-15 | CNY 5.67 | +0.53% | CNY 5.61 | CNY 5.74 | CNY 5.61 | 11.77M |
| 2026-07-14 | CNY 5.64 | -2.25% | CNY 5.68 | CNY 5.78 | CNY 5.58 | 17.47M |
| 2026-07-13 | CNY 5.77 | -1.03% | CNY 5.73 | CNY 6.01 | CNY 5.55 | 25.44M |
| 2026-07-10 | CNY 5.83 | -3.64% | CNY 6.08 | CNY 6.09 | CNY 5.82 | 28.16M |
| 2026-07-09 | CNY 6.05 | +4.13% | CNY 5.77 | CNY 6.09 | CNY 5.68 | 31.59M |
| 2026-07-08 | CNY 5.81 | -2.84% | CNY 5.89 | CNY 6.06 | CNY 5.71 | 22.82M |
| 2026-07-07 | CNY 5.98 | +4.36% | CNY 5.68 | CNY 6.02 | CNY 5.67 | 30.13M |
| 2026-07-06 | CNY 5.73 | -0.52% | CNY 5.74 | CNY 5.80 | CNY 5.66 | 7.88M |
| 2026-07-03 | CNY 5.76 | -0.86% | CNY 5.80 | CNY 5.88 | CNY 5.73 | 7.27M |
| 2026-07-02 | CNY 5.81 | -1.69% | CNY 5.90 | CNY 5.94 | CNY 5.78 | 10.11M |
| 2026-07-01 | CNY 5.91 | +6.68% | CNY 5.54 | CNY 5.91 | CNY 5.53 | 18.78M |
| 2026-06-30 | CNY 5.54 | -1.07% | CNY 5.57 | CNY 5.63 | CNY 5.49 | 10.06M |
| 2026-06-29 | CNY 5.60 | +2.19% | CNY 5.40 | CNY 5.66 | CNY 5.32 | 11.51M |
| 2026-06-26 | CNY 5.48 | -3.86% | CNY 5.66 | CNY 5.69 | CNY 5.41 | 13.17M |
| 2026-06-25 | CNY 5.70 | -1.72% | CNY 5.78 | CNY 5.80 | CNY 5.61 | 10.13M |
| 2026-06-24 | CNY 5.80 | -3.65% | CNY 5.89 | CNY 6.00 | CNY 5.72 | 11.21M |
| 2026-06-23 | CNY 6.02 | +1.69% | CNY 5.91 | CNY 6.18 | CNY 5.89 | 12.90M |
| 2026-06-22 | CNY 5.92 | +0.51% | CNY 5.89 | CNY 5.97 | CNY 5.78 | 11.70M |
| 2026-06-18 | CNY 5.89 | +0.86% | CNY 5.84 | CNY 6.00 | CNY 5.75 | 13.07M |
| 2026-06-17 | CNY 5.84 | +2.82% | CNY 5.67 | CNY 5.84 | CNY 5.63 | 10.41M |
| 2026-06-16 | CNY 5.68 | +0.53% | CNY 5.65 | CNY 5.74 | CNY 5.56 | 8.61M |
| 2026-06-15 | CNY 5.65 | +1.25% | CNY 5.59 | CNY 5.77 | CNY 5.56 | 13.77M |
| 2026-06-12 | CNY 5.58 | 0.00% | CNY 5.54 | CNY 5.68 | CNY 5.44 | 13.38M |
| 2026-06-11 | CNY 5.58 | -0.89% | CNY 5.56 | CNY 5.58 | CNY 5.42 | 10.08M |
| 2026-06-10 | CNY 5.63 | +0.18% | CNY 5.59 | CNY 5.65 | CNY 5.46 | 10.78M |
| 2026-06-09 | CNY 5.62 | 0.00% | CNY 5.65 | CNY 5.67 | CNY 5.48 | 12.77M |
| 2026-06-08 | CNY 5.62 | +2.18% | CNY 5.39 | CNY 5.80 | CNY 5.35 | 20.05M |
| 2026-06-05 | CNY 5.50 | -0.54% | CNY 5.52 | CNY 5.60 | CNY 5.40 | 11.24M |
| 2026-06-04 | CNY 5.53 | -2.30% | CNY 5.63 | CNY 5.66 | CNY 5.47 | 10.36M |
| 2026-06-03 | CNY 5.66 | -0.88% | CNY 5.70 | CNY 5.72 | CNY 5.55 | 13.77M |
| 2026-06-02 | CNY 5.71 | -2.89% | CNY 5.87 | CNY 5.88 | CNY 5.67 | 11.53M |
| 2026-06-01 | CNY 5.88 | 0.00% | CNY 5.84 | CNY 5.90 | CNY 5.73 | 12.64M |
| 2026-05-29 | CNY 5.88 | -1.01% | CNY 5.94 | CNY 6.03 | CNY 5.81 | 13.06M |
| 2026-05-28 | CNY 5.94 | -1.33% | CNY 6.02 | CNY 6.10 | CNY 5.87 | 14.22M |
| 2026-05-27 | CNY 6.02 | -0.82% | CNY 6.08 | CNY 6.42 | CNY 5.97 | 25.33M |
| 2026-05-26 | CNY 6.07 | -0.82% | CNY 6.06 | CNY 6.20 | CNY 5.90 | 18.17M |