Guangxi Nanning Waterworks Group Company Limited Class A 601368
SSE · China · Utilities
CNY 4.59-0.04 (-0.86%)
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 4.59 | -0.86% | CNY 4.63 | CNY 4.63 | CNY 4.58 | 3.22M |
| 2026-09-29 | CNY 4.63 | +0.87% | CNY 4.56 | CNY 4.66 | CNY 4.55 | 5.38M |
| 2026-09-28 | CNY 4.59 | +0.88% | CNY 4.53 | CNY 4.59 | CNY 4.49 | 5.85M |
| 2026-09-24 | CNY 4.55 | +0.89% | CNY 4.49 | CNY 4.64 | CNY 4.48 |
| 6.14M |
| 2026-09-23 | CNY 4.51 | +0.22% | CNY 4.51 | CNY 4.52 | CNY 4.47 | 2.08M |
| 2026-09-22 | CNY 4.50 | -0.22% | CNY 4.52 | CNY 4.55 | CNY 4.47 | 2.44M |
| 2026-09-21 | CNY 4.51 | +1.35% | CNY 4.46 | CNY 4.52 | CNY 4.43 | 3.03M |
| 2026-09-18 | CNY 4.45 | -0.45% | CNY 4.47 | CNY 4.51 | CNY 4.45 | 3.86M |
| 2026-09-17 | CNY 4.47 | -0.45% | CNY 4.46 | CNY 4.47 | CNY 4.39 | 3.77M |
| 2026-09-16 | CNY 4.49 | +0.67% | CNY 4.46 | CNY 4.51 | CNY 4.40 | 3.31M |
| 2026-09-15 | CNY 4.46 | -2.41% | CNY 4.54 | CNY 4.57 | CNY 4.43 | 4.01M |
| 2026-09-14 | CNY 4.57 | +1.33% | CNY 4.51 | CNY 4.58 | CNY 4.48 | 4.12M |
| 2026-09-11 | CNY 4.51 | -1.96% | CNY 4.58 | CNY 4.59 | CNY 4.47 | 4.64M |
| 2026-09-10 | CNY 4.60 | -0.43% | CNY 4.60 | CNY 4.62 | CNY 4.57 | 3.25M |
| 2026-09-09 | CNY 4.62 | -0.22% | CNY 4.63 | CNY 4.66 | CNY 4.58 | 3.62M |
| 2026-09-08 | CNY 4.63 | +2.43% | CNY 4.52 | CNY 4.64 | CNY 4.50 | 5.45M |
| 2026-09-07 | CNY 4.52 | -0.22% | CNY 4.53 | CNY 4.55 | CNY 4.49 | 3.92M |
| 2026-09-04 | CNY 4.53 | +0.67% | CNY 4.50 | CNY 4.58 | CNY 4.50 | 4.64M |
| 2026-09-03 | CNY 4.50 | -1.32% | CNY 4.57 | CNY 4.60 | CNY 4.50 | 4.82M |
| 2026-09-02 | CNY 4.56 | -1.51% | CNY 4.59 | CNY 4.64 | CNY 4.54 | 3.73M |
| 2026-09-01 | CNY 4.63 | +0.87% | CNY 4.59 | CNY 4.65 | CNY 4.57 | 3.77M |
| 2026-08-31 | CNY 4.59 | +0.44% | CNY 4.55 | CNY 4.61 | CNY 4.55 | 3.61M |
| 2026-08-28 | CNY 4.57 | +0.22% | CNY 4.56 | CNY 4.58 | CNY 4.50 | 4.53M |
| 2026-08-27 | CNY 4.56 | -1.08% | CNY 4.57 | CNY 4.61 | CNY 4.48 | 6.95M |
| 2026-08-26 | CNY 4.61 | -0.65% | CNY 4.64 | CNY 4.66 | CNY 4.59 | 5.30M |
| 2026-08-25 | CNY 4.64 | +1.09% | CNY 4.56 | CNY 4.66 | CNY 4.56 | 4.54M |
| 2026-08-24 | CNY 4.59 | -0.22% | CNY 4.58 | CNY 4.61 | CNY 4.55 | 3.77M |
| 2026-08-21 | CNY 4.60 | 0.00% | CNY 4.59 | CNY 4.62 | CNY 4.50 | 5.04M |
| 2026-08-20 | CNY 4.60 | +1.77% | CNY 4.54 | CNY 4.62 | CNY 4.52 | 4.22M |
| 2026-08-19 | CNY 4.52 | -0.88% | CNY 4.55 | CNY 4.56 | CNY 4.49 | 3.63M |
| 2026-08-18 | CNY 4.56 | +0.44% | CNY 4.52 | CNY 4.58 | CNY 4.50 | 3.52M |
| 2026-08-17 | CNY 4.54 | +1.11% | CNY 4.49 | CNY 4.55 | CNY 4.45 | 3.45M |
| 2026-08-14 | CNY 4.49 | -0.66% | CNY 4.51 | CNY 4.53 | CNY 4.46 | 3.14M |
| 2026-08-13 | CNY 4.52 | -0.88% | CNY 4.55 | CNY 4.56 | CNY 4.48 | 5.33M |
| 2026-08-12 | CNY 4.56 | +0.66% | CNY 4.51 | CNY 4.58 | CNY 4.48 | 4.04M |
| 2026-08-11 | CNY 4.53 | +0.22% | CNY 4.50 | CNY 4.63 | CNY 4.50 | 6.78M |
| 2026-08-10 | CNY 4.52 | +2.49% | CNY 4.42 | CNY 4.54 | CNY 4.41 | 7.96M |
| 2026-08-07 | CNY 4.41 | -0.68% | CNY 4.43 | CNY 4.44 | CNY 4.37 | 5.14M |
| 2026-08-06 | CNY 4.44 | +0.45% | CNY 4.40 | CNY 4.45 | CNY 4.37 | 4.88M |
| 2026-08-05 | CNY 4.42 | 0.00% | CNY 4.42 | CNY 4.45 | CNY 4.38 | 4.67M |
| 2026-08-04 | CNY 4.42 | -1.78% | CNY 4.48 | CNY 4.52 | CNY 4.41 | 5.99M |
| 2026-08-03 | CNY 4.50 | +1.35% | CNY 4.43 | CNY 4.50 | CNY 4.42 | 7.13M |
| 2026-07-31 | CNY 4.44 | 0.00% | CNY 4.46 | CNY 4.47 | CNY 4.42 | 5.35M |
| 2026-07-30 | CNY 4.44 | +0.45% | CNY 4.43 | CNY 4.47 | CNY 4.38 | 4.30M |
| 2026-07-29 | CNY 4.42 | +0.91% | CNY 4.37 | CNY 4.45 | CNY 4.37 | 4.74M |
| 2026-07-28 | CNY 4.38 | +1.15% | CNY 4.30 | CNY 4.38 | CNY 4.29 | 4.11M |
| 2026-07-27 | CNY 4.33 | +1.88% | CNY 4.23 | CNY 4.35 | CNY 4.23 | 4.03M |
| 2026-07-24 | CNY 4.25 | -2.97% | CNY 4.37 | CNY 4.37 | CNY 4.25 | 5.14M |
| 2026-07-23 | CNY 4.38 | +2.10% | CNY 4.26 | CNY 4.38 | CNY 4.26 | 6.33M |
| 2026-07-22 | CNY 4.29 | +0.47% | CNY 4.25 | CNY 4.29 | CNY 4.20 | 5.97M |
| 2026-07-21 | CNY 4.27 | -1.84% | CNY 4.36 | CNY 4.38 | CNY 4.25 | 7.67M |
| 2026-07-20 | CNY 4.35 | -0.91% | CNY 4.39 | CNY 4.47 | CNY 4.31 | 8.75M |
| 2026-07-17 | CNY 4.39 | -1.57% | CNY 4.45 | CNY 4.50 | CNY 4.34 | 7.54M |
| 2026-07-16 | CNY 4.46 | +0.45% | CNY 4.42 | CNY 4.47 | CNY 4.36 | 6.84M |
| 2026-07-15 | CNY 4.44 | +3.02% | CNY 4.33 | CNY 4.44 | CNY 4.30 | 8.04M |
| 2026-07-14 | CNY 4.31 | +1.89% | CNY 4.21 | CNY 4.31 | CNY 4.18 | 7.58M |
| 2026-07-13 | CNY 4.23 | -1.86% | CNY 4.29 | CNY 4.32 | CNY 4.16 | 10.60M |
| 2026-07-10 | CNY 4.31 | +0.70% | CNY 4.28 | CNY 4.38 | CNY 4.15 | 11.20M |
| 2026-07-09 | CNY 4.28 | -3.82% | CNY 4.44 | CNY 4.44 | CNY 4.26 | 14.17M |
| 2026-07-08 | CNY 4.45 | -2.20% | CNY 4.53 | CNY 4.56 | CNY 4.30 | 20.30M |
| 2026-07-07 | CNY 4.55 | -4.21% | CNY 4.73 | CNY 4.74 | CNY 4.44 | 31.18M |
| 2026-07-06 | CNY 4.75 | +9.95% | CNY 4.35 | CNY 4.75 | CNY 4.29 | 21.30M |
| 2026-07-03 | CNY 4.32 | +2.37% | CNY 4.22 | CNY 4.33 | CNY 4.22 | 4.72M |
| 2026-07-02 | CNY 4.22 | +0.24% | CNY 4.21 | CNY 4.27 | CNY 4.18 | 4.53M |
| 2026-07-01 | CNY 4.21 | +2.93% | CNY 4.06 | CNY 4.24 | CNY 4.06 | 5.46M |
| 2026-06-30 | CNY 4.09 | -2.15% | CNY 4.14 | CNY 4.19 | CNY 4.06 | 4.88M |
| 2026-06-29 | CNY 4.18 | +0.48% | CNY 4.14 | CNY 4.21 | CNY 4.04 | 4.59M |
| 2026-06-26 | CNY 4.16 | -1.42% | CNY 4.20 | CNY 4.25 | CNY 4.14 | 3.68M |
| 2026-06-25 | CNY 4.22 | -1.63% | CNY 4.29 | CNY 4.30 | CNY 4.17 | 4.63M |
| 2026-06-24 | CNY 4.29 | -2.28% | CNY 4.39 | CNY 4.40 | CNY 4.26 | 4.73M |
| 2026-06-23 | CNY 4.39 | -0.23% | CNY 4.36 | CNY 4.46 | CNY 4.35 | 5.57M |
| 2026-06-22 | CNY 4.40 | +3.29% | CNY 4.26 | CNY 4.40 | CNY 4.13 | 7.58M |
| 2026-06-18 | CNY 4.26 | -1.62% | CNY 4.31 | CNY 4.33 | CNY 4.22 | 4.67M |
| 2026-06-17 | CNY 4.33 | -0.92% | CNY 4.39 | CNY 4.39 | CNY 4.29 | 4.02M |
| 2026-06-16 | CNY 4.37 | -1.35% | CNY 4.43 | CNY 4.43 | CNY 4.33 | 3.60M |
| 2026-06-15 | CNY 4.43 | +0.45% | CNY 4.41 | CNY 4.51 | CNY 4.40 | 4.50M |
| 2026-06-12 | CNY 4.41 | +1.61% | CNY 4.38 | CNY 4.44 | CNY 4.29 | 5.02M |
| 2026-06-11 | CNY 4.34 | -0.46% | CNY 4.33 | CNY 4.38 | CNY 4.28 | 3.66M |
| 2026-06-10 | CNY 4.36 | +0.46% | CNY 4.36 | CNY 4.36 | CNY 4.28 | 4.44M |
| 2026-06-09 | CNY 4.34 | -0.69% | CNY 4.39 | CNY 4.41 | CNY 4.32 | 4.74M |
| 2026-06-08 | CNY 4.37 | -2.46% | CNY 4.45 | CNY 4.50 | CNY 4.31 | 6.12M |
| 2026-06-05 | CNY 4.48 | +0.90% | CNY 4.43 | CNY 4.50 | CNY 4.40 | 4.94M |
| 2026-06-04 | CNY 4.44 | -3.48% | CNY 4.59 | CNY 4.63 | CNY 4.41 | 6.91M |
| 2026-06-03 | CNY 4.60 | -1.71% | CNY 4.67 | CNY 4.71 | CNY 4.53 | 6.37M |
| 2026-06-02 | CNY 4.68 | -2.09% | CNY 4.77 | CNY 4.79 | CNY 4.67 | 5.26M |
| 2026-06-01 | CNY 4.78 | +3.24% | CNY 4.61 | CNY 4.79 | CNY 4.58 | 7.50M |
| 2026-05-29 | CNY 4.63 | +1.98% | CNY 4.52 | CNY 4.68 | CNY 4.49 | 7.81M |
| 2026-05-28 | CNY 4.54 | -1.09% | CNY 4.60 | CNY 4.63 | CNY 4.49 | 4.91M |
| 2026-05-27 | CNY 4.59 | -2.13% | CNY 4.69 | CNY 4.69 | CNY 4.55 | 5.73M |
| 2026-05-26 | CNY 4.69 | -0.64% | CNY 4.71 | CNY 4.71 | CNY 4.65 | 4.74M |