Jiangsu United Water Technology Co., Ltd. Class A 603291
SSE · China · Utilities
CNY 8.53-0.07 (-0.81%)
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 8.53 | -1.73% | CNY 8.65 | CNY 8.72 | CNY 8.52 | 1.68M |
| 2026-09-29 | CNY 8.68 | +0.81% | CNY 8.69 | CNY 8.77 | CNY 8.60 | 3.00M |
| 2026-09-28 | CNY 8.61 | -1.26% | CNY 8.72 | CNY 8.78 | CNY 8.42 | 3.89M |
| 2026-09-24 | CNY 8.72 | -2.02% | CNY 8.88 | CNY 8.99 | CNY 8.71 | 3.65M |
| 2026-09-23 | CNY 8.90 | -0.56% | CNY 8.92 | CNY 8.97 | CNY 8.72 | 4.08M |
| 2026-09-22 | CNY 8.95 | +0.90% | CNY 8.90 | CNY 8.97 | CNY 8.83 | 5.07M |
| 2026-09-21 | CNY 8.87 | -1.00% | CNY 8.98 | CNY 9.03 | CNY 8.83 | 5.91M |
| 2026-09-18 | CNY 8.96 | +0.90% | CNY 8.88 | CNY 9.03 | CNY 8.88 | 3.64M |
| 2026-09-17 | CNY 8.88 | -2.31% | CNY 8.96 | CNY 9.16 | CNY 8.83 | 6.40M |
| 2026-09-16 | CNY 9.09 | -4.42% | CNY 9.31 | CNY 9.52 | CNY 8.70 | 13.92M |
| 2026-09-15 | CNY 9.51 | -3.74% | CNY 9.84 | CNY 9.88 | CNY 9.24 | 16.69M |
| 2026-09-14 | CNY 9.88 | +6.01% | CNY 9.30 | CNY 9.98 | CNY 9.18 | 15.27M |
| 2026-09-11 | CNY 9.32 | +2.31% | CNY 8.96 | CNY 9.39 | CNY 8.81 | 7.22M |
| 2026-09-10 | CNY 9.11 | -2.15% | CNY 9.18 | CNY 9.24 | CNY 8.97 | 4.48M |
| 2026-09-09 | CNY 9.31 | +0.22% | CNY 9.28 | CNY 9.38 | CNY 9.18 | 4.23M |
| 2026-09-08 | CNY 9.29 | +4.26% | CNY 8.92 | CNY 9.38 | CNY 8.90 | 5.74M |
| 2026-09-07 | CNY 8.91 | 0.00% | CNY 8.94 | CNY 9.00 | CNY 8.82 | 2.24M |
| 2026-09-04 | CNY 8.91 | +0.11% | CNY 8.91 | CNY 9.04 | CNY 8.88 | 2.62M |
| 2026-09-03 | CNY 8.90 | -1.55% | CNY 9.03 | CNY 9.10 | CNY 8.90 | 2.45M |
| 2026-09-02 | CNY 9.04 | +0.11% | CNY 9.04 | CNY 9.16 | CNY 8.92 | 3.86M |
| 2026-09-01 | CNY 9.03 | +0.89% | CNY 8.98 | CNY 9.08 | CNY 8.90 | 4.00M |
| 2026-08-31 | CNY 8.95 | +0.22% | CNY 8.89 | CNY 9.11 | CNY 8.82 | 4.65M |
| 2026-08-28 | CNY 8.93 | -0.67% | CNY 8.92 | CNY 9.20 | CNY 8.89 | 4.53M |
| 2026-08-27 | CNY 8.99 | -1.53% | CNY 9.05 | CNY 9.12 | CNY 8.87 | 3.41M |
| 2026-08-26 | CNY 9.13 | +1.56% | CNY 9.00 | CNY 9.14 | CNY 8.91 | 3.02M |
| 2026-08-25 | CNY 8.99 | -0.77% | CNY 8.99 | CNY 9.18 | CNY 8.90 | 4.29M |
| 2026-08-24 | CNY 9.06 | -3.92% | CNY 9.43 | CNY 9.50 | CNY 8.80 | 6.84M |
| 2026-08-21 | CNY 9.43 | +2.50% | CNY 9.25 | CNY 9.45 | CNY 8.94 | 6.48M |
| 2026-08-20 | CNY 9.20 | +2.00% | CNY 9.00 | CNY 9.35 | CNY 9.00 | 5.27M |
| 2026-08-19 | CNY 9.02 | +0.11% | CNY 9.05 | CNY 9.05 | CNY 8.90 | 3.59M |
| 2026-08-18 | CNY 9.01 | -0.22% | CNY 9.03 | CNY 9.11 | CNY 8.94 | 2.87M |
| 2026-08-17 | CNY 9.03 | +1.46% | CNY 8.87 | CNY 9.12 | CNY 8.78 | 3.23M |
| 2026-08-14 | CNY 8.90 | -1.44% | CNY 9.01 | CNY 9.08 | CNY 8.81 | 3.40M |
| 2026-08-13 | CNY 9.03 | -1.63% | CNY 9.24 | CNY 9.24 | CNY 9.01 | 2.73M |
| 2026-08-12 | CNY 9.18 | -0.76% | CNY 9.23 | CNY 9.28 | CNY 9.10 | 3.90M |
| 2026-08-11 | CNY 9.25 | -1.49% | CNY 9.34 | CNY 9.52 | CNY 9.21 | 5.33M |
| 2026-08-10 | CNY 9.39 | +3.07% | CNY 9.20 | CNY 9.42 | CNY 9.02 | 5.09M |
| 2026-08-07 | CNY 9.11 | +3.05% | CNY 8.90 | CNY 9.24 | CNY 8.66 | 7.08M |
| 2026-08-06 | CNY 8.84 | +1.38% | CNY 8.71 | CNY 8.96 | CNY 8.69 | 4.43M |
| 2026-08-05 | CNY 8.72 | +1.51% | CNY 8.68 | CNY 8.79 | CNY 8.52 | 5.61M |
| 2026-08-04 | CNY 8.59 | +0.70% | CNY 8.51 | CNY 8.74 | CNY 8.46 | 6.06M |
| 2026-08-03 | CNY 8.53 | +4.15% | CNY 8.28 | CNY 8.59 | CNY 8.21 | 6.24M |
| 2026-07-31 | CNY 8.19 | +1.49% | CNY 8.09 | CNY 8.19 | CNY 8.09 | 2.49M |
| 2026-07-30 | CNY 8.07 | -0.62% | CNY 8.03 | CNY 8.26 | CNY 8.00 | 2.88M |
| 2026-07-29 | CNY 8.12 | +3.70% | CNY 7.90 | CNY 8.20 | CNY 7.84 | 4.88M |
| 2026-07-28 | CNY 7.83 | +0.38% | CNY 7.70 | CNY 7.95 | CNY 7.69 | 3.31M |
| 2026-07-27 | CNY 7.80 | +1.04% | CNY 7.70 | CNY 7.87 | CNY 7.63 | 4.41M |
| 2026-07-24 | CNY 7.72 | -3.38% | CNY 7.98 | CNY 7.98 | CNY 7.72 | 3.38M |
| 2026-07-23 | CNY 7.99 | +2.70% | CNY 7.72 | CNY 7.99 | CNY 7.71 | 3.04M |
| 2026-07-22 | CNY 7.78 | -0.51% | CNY 7.83 | CNY 7.93 | CNY 7.72 | 2.91M |
| 2026-07-21 | CNY 7.82 | -1.88% | CNY 7.98 | CNY 7.99 | CNY 7.60 | 5.30M |
| 2026-07-20 | CNY 7.97 | 0.00% | CNY 7.92 | CNY 8.23 | CNY 7.86 | 4.89M |
| 2026-07-17 | CNY 7.97 | -3.28% | CNY 8.25 | CNY 8.37 | CNY 7.88 | 4.24M |
| 2026-07-16 | CNY 8.24 | +1.73% | CNY 8.06 | CNY 8.32 | CNY 7.99 | 2.94M |
| 2026-07-15 | CNY 8.10 | +1.38% | CNY 8.03 | CNY 8.21 | CNY 7.99 | 2.79M |
| 2026-07-14 | CNY 7.99 | +0.88% | CNY 7.91 | CNY 8.03 | CNY 7.80 | 3.01M |
| 2026-07-13 | CNY 7.92 | -3.77% | CNY 8.32 | CNY 8.40 | CNY 7.86 | 4.31M |
| 2026-07-10 | CNY 8.23 | +2.87% | CNY 8.00 | CNY 8.41 | CNY 7.89 | 4.84M |
| 2026-07-09 | CNY 8.00 | -3.03% | CNY 8.25 | CNY 8.30 | CNY 7.95 | 4.51M |
| 2026-07-08 | CNY 8.25 | -0.96% | CNY 8.31 | CNY 8.41 | CNY 8.17 | 3.70M |
| 2026-07-07 | CNY 8.33 | -4.58% | CNY 8.73 | CNY 8.87 | CNY 8.33 | 4.74M |
| 2026-07-06 | CNY 8.73 | +3.07% | CNY 8.43 | CNY 8.88 | CNY 8.43 | 6.57M |
| 2026-07-03 | CNY 8.47 | +3.80% | CNY 8.17 | CNY 8.76 | CNY 8.13 | 6.87M |
| 2026-07-02 | CNY 8.16 | +0.74% | CNY 8.11 | CNY 8.32 | CNY 7.95 | 4.08M |
| 2026-07-01 | CNY 8.10 | +0.75% | CNY 8.06 | CNY 8.22 | CNY 7.95 | 4.42M |
| 2026-06-30 | CNY 8.04 | -0.37% | CNY 8.07 | CNY 8.13 | CNY 7.91 | 3.79M |
| 2026-06-29 | CNY 8.07 | -0.25% | CNY 8.10 | CNY 8.15 | CNY 7.78 | 5.39M |
| 2026-06-26 | CNY 8.09 | -3.69% | CNY 8.41 | CNY 8.41 | CNY 8.06 | 4.96M |
| 2026-06-25 | CNY 8.40 | -3.00% | CNY 8.60 | CNY 8.67 | CNY 8.38 | 3.10M |
| 2026-06-24 | CNY 8.66 | -3.46% | CNY 8.93 | CNY 9.24 | CNY 8.61 | 6.46M |
| 2026-06-23 | CNY 8.97 | +4.30% | CNY 8.59 | CNY 9.03 | CNY 8.53 | 7.95M |
| 2026-06-22 | CNY 8.60 | 0.00% | CNY 8.59 | CNY 8.66 | CNY 8.26 | 4.76M |
| 2026-06-18 | CNY 8.60 | -1.94% | CNY 8.80 | CNY 8.83 | CNY 8.55 | 5.15M |
| 2026-06-17 | CNY 8.77 | -3.20% | CNY 9.00 | CNY 9.05 | CNY 8.76 | 6.94M |
| 2026-06-16 | CNY 9.06 | -1.52% | CNY 9.21 | CNY 9.28 | CNY 8.95 | 5.93M |
| 2026-06-15 | CNY 9.20 | +1.10% | CNY 9.06 | CNY 9.38 | CNY 9.06 | 5.11M |
| 2026-06-12 | CNY 9.10 | -0.76% | CNY 9.15 | CNY 9.57 | CNY 9.09 | 7.72M |
| 2026-06-11 | CNY 9.17 | -3.78% | CNY 9.35 | CNY 9.49 | CNY 9.09 | 4.63M |
| 2026-06-10 | CNY 9.53 | -1.14% | CNY 9.53 | CNY 9.98 | CNY 9.41 | 5.43M |
| 2026-06-09 | CNY 9.64 | +0.84% | CNY 9.54 | CNY 9.69 | CNY 9.06 | 8.15M |
| 2026-06-08 | CNY 9.56 | -6.27% | CNY 10.00 | CNY 10.16 | CNY 9.34 | 7.86M |
| 2026-06-05 | CNY 10.20 | -2.67% | CNY 10.50 | CNY 10.54 | CNY 10.12 | 3.65M |
| 2026-06-04 | CNY 10.48 | -1.78% | CNY 10.44 | CNY 10.69 | CNY 10.38 | 3.52M |
| 2026-06-03 | CNY 10.67 | +1.04% | CNY 10.46 | CNY 10.71 | CNY 10.38 | 3.73M |
| 2026-06-02 | CNY 10.56 | +0.19% | CNY 10.53 | CNY 10.63 | CNY 10.30 | 3.92M |
| 2026-06-01 | CNY 10.54 | +2.93% | CNY 10.40 | CNY 10.60 | CNY 10.11 | 4.97M |
| 2026-05-29 | CNY 10.24 | -1.63% | CNY 10.40 | CNY 10.56 | CNY 10.21 | 4.92M |
| 2026-05-28 | CNY 10.41 | -0.48% | CNY 10.47 | CNY 10.53 | CNY 10.10 | 5.89M |
| 2026-05-27 | CNY 10.46 | -3.15% | CNY 10.72 | CNY 10.72 | CNY 10.42 | 3.98M |
| 2026-05-26 | CNY 10.80 | -1.73% | CNY 10.85 | CNY 10.93 | CNY 10.51 | 5.94M |