Ningbo Water Meter Group Co., Ltd. Class A 603700
SSE · China · Producer Manufacturing
CNY 11.81+0.25 (+2.16%)
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 11.81 | +2.16% | CNY 11.61 | CNY 11.86 | CNY 11.46 | 5.19M |
| 2026-09-29 | CNY 11.56 | +0.43% | CNY 11.48 | CNY 11.68 | CNY 11.36 | 4.70M |
| 2026-09-28 | CNY 11.51 | -3.03% | CNY 11.86 | CNY 11.96 | CNY 11.40 | 8.52M |
| 2026-09-24 | CNY 11.87 | +2.59% | CNY 11.54 | CNY 12.20 | CNY 11.52 | 7.98M |
| 2026-09-23 | CNY 11.57 | -1.36% | CNY 11.74 | CNY 11.82 | CNY 11.54 | 3.05M |
| 2026-09-22 | CNY 11.73 | 0.00% | CNY 11.84 | CNY 11.89 | CNY 11.65 | 4.12M |
| 2026-09-21 | CNY 11.73 | +4.83% | CNY 11.19 | CNY 11.86 | CNY 11.18 | 6.02M |
| 2026-09-18 | CNY 11.19 | -0.53% | CNY 11.25 | CNY 11.39 | CNY 11.16 | 2.90M |
| 2026-09-17 | CNY 11.25 | +2.09% | CNY 10.97 | CNY 11.29 | CNY 10.90 | 4.07M |
| 2026-09-16 | CNY 11.02 | +0.18% | CNY 11.00 | CNY 11.12 | CNY 10.80 | 3.80M |
| 2026-09-15 | CNY 11.00 | -5.09% | CNY 11.51 | CNY 11.56 | CNY 10.99 | 6.26M |
| 2026-09-14 | CNY 11.59 | -0.60% | CNY 11.55 | CNY 11.68 | CNY 11.45 | 3.38M |
| 2026-09-11 | CNY 11.66 | -1.85% | CNY 11.85 | CNY 11.85 | CNY 11.51 | 4.88M |
| 2026-09-10 | CNY 11.88 | -1.66% | CNY 12.07 | CNY 12.08 | CNY 11.75 | 4.20M |
| 2026-09-09 | CNY 12.08 | -1.71% | CNY 12.33 | CNY 12.36 | CNY 12.06 | 3.30M |
| 2026-09-08 | CNY 12.29 | +0.41% | CNY 12.20 | CNY 12.35 | CNY 12.02 | 6.00M |
| 2026-09-07 | CNY 12.24 | +5.34% | CNY 11.65 | CNY 12.33 | CNY 11.62 | 9.35M |
| 2026-09-04 | CNY 11.62 | +0.69% | CNY 11.61 | CNY 11.86 | CNY 11.55 | 4.63M |
| 2026-09-03 | CNY 11.54 | -1.54% | CNY 11.78 | CNY 11.94 | CNY 11.52 | 3.50M |
| 2026-09-02 | CNY 11.72 | -1.10% | CNY 11.83 | CNY 11.83 | CNY 11.57 | 4.55M |
| 2026-09-01 | CNY 11.85 | -0.42% | CNY 11.81 | CNY 12.05 | CNY 11.72 | 7.25M |
| 2026-08-31 | CNY 11.90 | +3.30% | CNY 11.49 | CNY 11.99 | CNY 11.44 | 9.56M |
| 2026-08-28 | CNY 11.52 | -0.35% | CNY 11.49 | CNY 11.69 | CNY 11.42 | 9.15M |
| 2026-08-27 | CNY 11.56 | -4.54% | CNY 12.12 | CNY 12.12 | CNY 11.53 | 9.70M |
| 2026-08-26 | CNY 12.11 | +2.19% | CNY 11.86 | CNY 12.60 | CNY 11.77 | 9.71M |
| 2026-08-25 | CNY 11.85 | +4.50% | CNY 11.34 | CNY 11.85 | CNY 11.29 | 6.10M |
| 2026-08-24 | CNY 11.34 | -0.70% | CNY 11.47 | CNY 11.55 | CNY 11.22 | 3.45M |
| 2026-08-21 | CNY 11.42 | -1.72% | CNY 11.54 | CNY 11.60 | CNY 11.30 | 4.53M |
| 2026-08-20 | CNY 11.62 | +1.31% | CNY 11.55 | CNY 11.84 | CNY 11.45 | 4.63M |
| 2026-08-19 | CNY 11.47 | -3.04% | CNY 11.76 | CNY 11.78 | CNY 11.38 | 3.74M |
| 2026-08-18 | CNY 11.83 | -1.42% | CNY 11.90 | CNY 12.19 | CNY 11.70 | 3.94M |
| 2026-08-17 | CNY 12.00 | +3.72% | CNY 11.65 | CNY 12.12 | CNY 11.43 | 7.99M |
| 2026-08-14 | CNY 11.57 | +0.17% | CNY 11.55 | CNY 11.78 | CNY 11.50 | 4.05M |
| 2026-08-13 | CNY 11.55 | -1.79% | CNY 11.77 | CNY 12.00 | CNY 11.53 | 9.74M |
| 2026-08-12 | CNY 11.76 | +1.38% | CNY 11.65 | CNY 11.90 | CNY 11.51 | 8.55M |
| 2026-08-11 | CNY 11.60 | -1.61% | CNY 11.84 | CNY 11.85 | CNY 11.60 | 4.37M |
| 2026-08-10 | CNY 11.79 | +4.61% | CNY 11.28 | CNY 11.97 | CNY 11.18 | 10.14M |
| 2026-08-07 | CNY 11.27 | 0.00% | CNY 11.27 | CNY 11.30 | CNY 11.03 | 4.03M |
| 2026-08-06 | CNY 11.27 | -2.42% | CNY 11.48 | CNY 11.61 | CNY 11.15 | 5.35M |
| 2026-08-05 | CNY 11.55 | +3.77% | CNY 11.16 | CNY 11.79 | CNY 11.10 | 10.02M |
| 2026-08-04 | CNY 11.13 | +0.09% | CNY 11.19 | CNY 11.42 | CNY 11.01 | 4.80M |
| 2026-08-03 | CNY 11.12 | +0.54% | CNY 10.95 | CNY 11.24 | CNY 10.92 | 4.55M |
| 2026-07-31 | CNY 11.06 | -1.34% | CNY 11.24 | CNY 11.37 | CNY 10.95 | 5.86M |
| 2026-07-30 | CNY 11.21 | +0.63% | CNY 11.12 | CNY 11.28 | CNY 11.00 | 3.08M |
| 2026-07-29 | CNY 11.14 | +1.36% | CNY 10.89 | CNY 11.28 | CNY 10.85 | 5.25M |
| 2026-07-28 | CNY 10.99 | +1.76% | CNY 10.70 | CNY 11.03 | CNY 10.65 | 3.41M |
| 2026-07-27 | CNY 10.80 | +0.37% | CNY 10.74 | CNY 10.99 | CNY 10.64 | 3.86M |
| 2026-07-24 | CNY 10.76 | -1.19% | CNY 10.89 | CNY 10.91 | CNY 10.58 | 4.52M |
| 2026-07-23 | CNY 10.89 | +0.83% | CNY 10.80 | CNY 10.97 | CNY 10.56 | 4.77M |
| 2026-07-22 | CNY 10.80 | -3.57% | CNY 11.01 | CNY 11.40 | CNY 10.74 | 6.07M |
| 2026-07-21 | CNY 11.20 | +1.91% | CNY 11.08 | CNY 11.27 | CNY 10.00 | 11.35M |
| 2026-07-20 | CNY 10.99 | +0.55% | CNY 10.93 | CNY 11.83 | CNY 10.79 | 8.67M |
| 2026-07-17 | CNY 10.93 | -6.26% | CNY 11.70 | CNY 11.72 | CNY 10.70 | 10.85M |
| 2026-07-16 | CNY 11.66 | -0.09% | CNY 11.60 | CNY 11.82 | CNY 11.40 | 5.41M |
| 2026-07-15 | CNY 11.67 | +0.26% | CNY 11.71 | CNY 11.88 | CNY 11.55 | 3.72M |
| 2026-07-14 | CNY 11.64 | +3.10% | CNY 11.29 | CNY 11.70 | CNY 11.12 | 4.17M |
| 2026-07-13 | CNY 11.29 | -2.00% | CNY 11.50 | CNY 11.58 | CNY 11.12 | 3.94M |
| 2026-07-10 | CNY 11.52 | +0.79% | CNY 11.41 | CNY 11.63 | CNY 11.27 | 3.81M |
| 2026-07-09 | CNY 11.43 | +6.03% | CNY 10.78 | CNY 11.56 | CNY 10.69 | 6.30M |
| 2026-07-08 | CNY 10.78 | -1.82% | CNY 10.97 | CNY 10.98 | CNY 10.70 | 2.22M |
| 2026-07-07 | CNY 10.98 | -2.05% | CNY 11.21 | CNY 11.26 | CNY 10.88 | 2.79M |
| 2026-07-06 | CNY 11.21 | -2.61% | CNY 11.51 | CNY 11.54 | CNY 11.20 | 3.48M |
| 2026-07-03 | CNY 11.51 | +0.79% | CNY 11.42 | CNY 11.61 | CNY 11.26 | 4.59M |
| 2026-07-02 | CNY 11.42 | -1.21% | CNY 11.57 | CNY 11.93 | CNY 11.36 | 4.97M |
| 2026-07-01 | CNY 11.56 | -0.43% | CNY 11.61 | CNY 11.88 | CNY 11.55 | 4.20M |
| 2026-06-30 | CNY 11.61 | +2.83% | CNY 11.52 | CNY 12.09 | CNY 11.19 | 7.99M |
| 2026-06-29 | CNY 11.29 | -0.96% | CNY 11.38 | CNY 11.58 | CNY 10.65 | 8.83M |
| 2026-06-26 | CNY 11.40 | -0.96% | CNY 11.53 | CNY 11.71 | CNY 11.32 | 5.20M |
| 2026-06-25 | CNY 11.51 | -1.37% | CNY 11.40 | CNY 11.80 | CNY 10.94 | 6.06M |
| 2026-06-24 | CNY 11.67 | +0.34% | CNY 11.63 | CNY 11.83 | CNY 11.44 | 6.09M |
| 2026-06-23 | CNY 11.63 | +4.03% | CNY 11.13 | CNY 11.88 | CNY 11.06 | 7.24M |
| 2026-06-22 | CNY 11.18 | +4.19% | CNY 10.62 | CNY 11.33 | CNY 10.59 | 6.03M |
| 2026-06-18 | CNY 10.73 | -0.19% | CNY 10.63 | CNY 10.83 | CNY 10.53 | 3.41M |
| 2026-06-17 | CNY 10.75 | -0.74% | CNY 10.83 | CNY 10.84 | CNY 10.63 | 3.56M |
| 2026-06-16 | CNY 10.83 | -0.46% | CNY 10.90 | CNY 11.12 | CNY 10.63 | 4.39M |
| 2026-06-15 | CNY 10.88 | +1.68% | CNY 10.78 | CNY 11.32 | CNY 10.73 | 6.85M |
| 2026-06-12 | CNY 10.70 | +0.56% | CNY 10.72 | CNY 10.91 | CNY 10.58 | 2.92M |
| 2026-06-11 | CNY 10.64 | -2.30% | CNY 10.87 | CNY 10.93 | CNY 10.50 | 2.57M |
| 2026-06-10 | CNY 10.89 | -3.20% | CNY 11.21 | CNY 11.30 | CNY 10.66 | 3.79M |
| 2026-06-09 | CNY 11.25 | -1.66% | CNY 11.41 | CNY 11.58 | CNY 11.12 | 3.34M |
| 2026-06-08 | CNY 11.44 | -2.22% | CNY 11.61 | CNY 11.90 | CNY 11.26 | 8.02M |
| 2026-06-05 | CNY 11.70 | +5.22% | CNY 11.11 | CNY 11.92 | CNY 10.96 | 6.56M |
| 2026-06-04 | CNY 11.12 | -1.33% | CNY 11.16 | CNY 11.28 | CNY 10.95 | 2.48M |
| 2026-06-03 | CNY 11.27 | -0.79% | CNY 11.41 | CNY 11.44 | CNY 11.19 | 2.85M |
| 2026-06-02 | CNY 11.36 | -2.82% | CNY 11.62 | CNY 11.75 | CNY 11.32 | 3.49M |
| 2026-06-01 | CNY 11.69 | +3.45% | CNY 11.29 | CNY 11.82 | CNY 11.18 | 6.23M |
| 2026-05-29 | CNY 11.30 | -3.17% | CNY 11.66 | CNY 11.76 | CNY 11.22 | 7.27M |
| 2026-05-28 | CNY 11.67 | -0.09% | CNY 11.57 | CNY 11.84 | CNY 11.47 | 4.05M |
| 2026-05-27 | CNY 11.68 | -0.60% | CNY 11.75 | CNY 11.84 | CNY 11.42 | 5.31M |
| 2026-05-26 | CNY 11.75 | -1.51% | CNY 11.90 | CNY 11.91 | CNY 11.56 | 4.14M |