CSD Water Service Co. Ltd. Class A 603903
SSE · China · Industrial Services
CNY 13.70-0.13 (-0.94%)
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 13.70 | -0.94% | CNY 14.01 | CNY 14.45 | CNY 13.59 | 7.90M |
| 2026-09-29 | CNY 13.83 | -0.58% | CNY 13.72 | CNY 14.03 | CNY 13.48 | 10.06M |
| 2026-09-28 | CNY 13.91 | -7.08% | CNY 15.18 | CNY 15.19 | CNY 13.72 | 18.53M |
| 2026-09-24 | CNY 14.97 | -0.99% | CNY 14.90 | CNY 15.77 | CNY 14.88 | 15.98M |
| 2026-09-23 | CNY 15.12 | -0.98% | CNY 15.71 | CNY 16.06 | CNY 14.62 | 23.65M |
| 2026-09-22 | CNY 15.27 | +10.01% | CNY 13.87 | CNY 15.27 | CNY 13.71 | 19.48M |
| 2026-09-21 | CNY 13.88 | -0.43% | CNY 14.03 | CNY 14.37 | CNY 13.80 | 5.64M |
| 2026-09-18 | CNY 13.94 | -0.85% | CNY 14.10 | CNY 14.50 | CNY 13.89 | 4.65M |
| 2026-09-17 | CNY 14.06 | +0.50% | CNY 13.98 | CNY 14.12 | CNY 13.74 | 4.40M |
| 2026-09-16 | CNY 13.99 | +0.87% | CNY 13.83 | CNY 14.14 | CNY 13.80 | 4.27M |
| 2026-09-15 | CNY 13.87 | -2.05% | CNY 14.16 | CNY 14.45 | CNY 13.87 | 4.89M |
| 2026-09-14 | CNY 14.16 | -0.35% | CNY 14.16 | CNY 14.53 | CNY 13.86 | 6.71M |
| 2026-09-11 | CNY 14.21 | -2.74% | CNY 14.50 | CNY 14.55 | CNY 13.75 | 10.15M |
| 2026-09-10 | CNY 14.61 | -3.37% | CNY 15.00 | CNY 15.21 | CNY 14.57 | 9.11M |
| 2026-09-09 | CNY 15.12 | +4.64% | CNY 14.45 | CNY 15.45 | CNY 14.45 | 13.69M |
| 2026-09-08 | CNY 14.45 | +1.55% | CNY 14.28 | CNY 14.75 | CNY 14.08 | 8.83M |
| 2026-09-07 | CNY 14.23 | +4.71% | CNY 13.61 | CNY 14.52 | CNY 13.61 | 8.98M |
| 2026-09-04 | CNY 13.59 | -3.62% | CNY 14.23 | CNY 14.39 | CNY 13.55 | 7.82M |
| 2026-09-03 | CNY 14.10 | +0.64% | CNY 14.08 | CNY 14.45 | CNY 13.99 | 5.64M |
| 2026-09-02 | CNY 14.01 | -0.50% | CNY 13.91 | CNY 14.50 | CNY 13.81 | 6.01M |
| 2026-09-01 | CNY 14.08 | -0.71% | CNY 14.18 | CNY 14.18 | CNY 13.62 | 6.53M |
| 2026-08-31 | CNY 14.18 | +1.65% | CNY 13.82 | CNY 14.30 | CNY 13.67 | 6.82M |
| 2026-08-28 | CNY 13.95 | -0.21% | CNY 13.97 | CNY 14.06 | CNY 13.79 | 4.79M |
| 2026-08-27 | CNY 13.98 | -0.85% | CNY 14.15 | CNY 14.21 | CNY 13.84 | 7.13M |
| 2026-08-26 | CNY 14.10 | -0.63% | CNY 14.16 | CNY 14.44 | CNY 13.94 | 7.25M |
| 2026-08-25 | CNY 14.19 | -1.39% | CNY 14.29 | CNY 14.40 | CNY 13.89 | 8.09M |
| 2026-08-24 | CNY 14.39 | +1.41% | CNY 14.11 | CNY 14.75 | CNY 13.48 | 17.31M |
| 2026-08-21 | CNY 14.19 | -2.47% | CNY 14.55 | CNY 14.65 | CNY 14.16 | 9.79M |
| 2026-08-20 | CNY 14.55 | +4.23% | CNY 14.03 | CNY 15.07 | CNY 13.90 | 13.04M |
| 2026-08-19 | CNY 13.96 | -5.42% | CNY 14.49 | CNY 14.72 | CNY 13.75 | 12.53M |
| 2026-08-18 | CNY 14.76 | +1.03% | CNY 14.45 | CNY 14.86 | CNY 14.36 | 10.03M |
| 2026-08-17 | CNY 14.61 | +3.47% | CNY 14.12 | CNY 14.65 | CNY 14.00 | 14.00M |
| 2026-08-14 | CNY 14.12 | -0.56% | CNY 14.16 | CNY 14.68 | CNY 13.71 | 20.47M |
| 2026-08-13 | CNY 14.20 | +9.99% | CNY 12.95 | CNY 14.20 | CNY 12.95 | 16.23M |
| 2026-08-12 | CNY 12.91 | +1.81% | CNY 12.70 | CNY 13.30 | CNY 12.70 | 7.37M |
| 2026-08-11 | CNY 12.68 | -3.06% | CNY 12.76 | CNY 13.16 | CNY 12.51 | 7.81M |
| 2026-08-10 | CNY 13.08 | +5.23% | CNY 12.43 | CNY 13.19 | CNY 12.32 | 9.36M |
| 2026-08-07 | CNY 12.43 | -0.56% | CNY 12.47 | CNY 12.65 | CNY 12.20 | 7.25M |
| 2026-08-06 | CNY 12.50 | +2.21% | CNY 12.37 | CNY 12.66 | CNY 11.90 | 12.72M |
| 2026-08-05 | CNY 12.23 | +7.00% | CNY 11.43 | CNY 12.57 | CNY 11.40 | 18.28M |
| 2026-08-04 | CNY 11.43 | +3.44% | CNY 11.09 | CNY 11.66 | CNY 11.05 | 8.29M |
| 2026-08-03 | CNY 11.05 | +0.91% | CNY 11.08 | CNY 11.16 | CNY 10.79 | 6.80M |
| 2026-07-31 | CNY 10.95 | +6.31% | CNY 10.70 | CNY 11.14 | CNY 10.53 | 15.95M |
| 2026-07-30 | CNY 10.30 | -6.02% | CNY 10.79 | CNY 11.20 | CNY 10.28 | 13.91M |
| 2026-07-29 | CNY 10.96 | -2.23% | CNY 11.07 | CNY 11.32 | CNY 10.78 | 13.42M |
| 2026-07-28 | CNY 11.21 | -4.68% | CNY 11.30 | CNY 11.94 | CNY 11.01 | 15.08M |
| 2026-07-27 | CNY 11.76 | -8.48% | CNY 13.40 | CNY 13.40 | CNY 11.57 | 26.86M |
| 2026-07-24 | CNY 12.85 | -1.38% | CNY 12.78 | CNY 13.64 | CNY 12.59 | 21.15M |
| 2026-07-23 | CNY 13.03 | +5.25% | CNY 12.60 | CNY 13.08 | CNY 11.99 | 17.18M |
| 2026-07-22 | CNY 12.38 | -1.12% | CNY 12.30 | CNY 12.83 | CNY 12.14 | 9.44M |
| 2026-07-21 | CNY 12.52 | +1.21% | CNY 12.37 | CNY 12.71 | CNY 11.15 | 18.15M |
| 2026-07-20 | CNY 12.37 | -9.97% | CNY 13.88 | CNY 13.97 | CNY 12.37 | 14.84M |
| 2026-07-17 | CNY 13.74 | -2.55% | CNY 14.06 | CNY 14.44 | CNY 13.58 | 15.11M |
| 2026-07-16 | CNY 14.10 | -2.42% | CNY 14.05 | CNY 14.64 | CNY 14.00 | 11.67M |
| 2026-07-15 | CNY 14.45 | -6.77% | CNY 15.17 | CNY 15.54 | CNY 13.96 | 20.00M |
| 2026-07-14 | CNY 15.50 | +1.71% | CNY 15.21 | CNY 15.91 | CNY 15.00 | 16.15M |
| 2026-07-13 | CNY 15.24 | -4.27% | CNY 15.92 | CNY 16.26 | CNY 15.10 | 16.67M |
| 2026-07-10 | CNY 15.92 | -1.42% | CNY 15.88 | CNY 16.50 | CNY 15.60 | 17.98M |
| 2026-07-09 | CNY 16.15 | +1.96% | CNY 15.93 | CNY 16.30 | CNY 15.15 | 22.46M |
| 2026-07-08 | CNY 15.84 | +0.13% | CNY 15.90 | CNY 16.60 | CNY 14.99 | 27.66M |
| 2026-07-07 | CNY 15.82 | +1.61% | CNY 15.59 | CNY 16.18 | CNY 15.20 | 32.06M |
| 2026-07-06 | CNY 15.57 | +10.04% | CNY 14.85 | CNY 15.57 | CNY 14.64 | 40.41M |
| 2026-07-03 | CNY 14.15 | +8.10% | CNY 13.08 | CNY 14.40 | CNY 13.08 | 27.61M |
| 2026-07-02 | CNY 13.09 | -3.25% | CNY 13.29 | CNY 13.54 | CNY 13.01 | 11.71M |
| 2026-07-01 | CNY 13.53 | +0.30% | CNY 13.49 | CNY 14.10 | CNY 13.25 | 18.21M |
| 2026-06-30 | CNY 13.49 | +3.37% | CNY 13.10 | CNY 13.50 | CNY 12.78 | 16.79M |
| 2026-06-29 | CNY 13.05 | +1.64% | CNY 13.18 | CNY 13.78 | CNY 12.86 | 27.96M |
| 2026-06-26 | CNY 12.84 | +10.03% | CNY 11.63 | CNY 12.84 | CNY 11.61 | 15.70M |
| 2026-06-25 | CNY 11.67 | -2.83% | CNY 11.95 | CNY 11.99 | CNY 11.49 | 7.25M |
| 2026-06-24 | CNY 12.01 | +5.72% | CNY 11.32 | CNY 12.32 | CNY 10.86 | 12.83M |
| 2026-06-23 | CNY 11.36 | +0.89% | CNY 11.19 | CNY 11.66 | CNY 11.15 | 5.00M |
| 2026-06-22 | CNY 11.26 | -3.35% | CNY 11.65 | CNY 11.65 | CNY 11.01 | 8.02M |
| 2026-06-18 | CNY 11.65 | -0.68% | CNY 11.74 | CNY 11.84 | CNY 11.40 | 5.60M |
| 2026-06-17 | CNY 11.73 | -4.40% | CNY 12.21 | CNY 12.45 | CNY 11.68 | 8.35M |
| 2026-06-16 | CNY 12.27 | +0.90% | CNY 12.10 | CNY 12.37 | CNY 11.76 | 8.96M |
| 2026-06-15 | CNY 12.16 | +4.83% | CNY 11.63 | CNY 12.57 | CNY 11.61 | 10.48M |
| 2026-06-12 | CNY 11.60 | -0.26% | CNY 11.71 | CNY 11.95 | CNY 11.33 | 6.58M |
| 2026-06-11 | CNY 11.63 | -0.43% | CNY 11.65 | CNY 11.75 | CNY 11.40 | 5.10M |
| 2026-06-10 | CNY 11.68 | -2.26% | CNY 11.94 | CNY 12.02 | CNY 11.59 | 6.10M |
| 2026-06-09 | CNY 11.95 | -0.17% | CNY 12.08 | CNY 12.42 | CNY 11.84 | 7.59M |
| 2026-06-08 | CNY 11.97 | -3.16% | CNY 12.34 | CNY 12.44 | CNY 11.82 | 8.32M |
| 2026-06-05 | CNY 12.36 | +0.32% | CNY 12.26 | CNY 12.78 | CNY 12.17 | 15.10M |
| 2026-06-04 | CNY 12.32 | +10.00% | CNY 11.19 | CNY 12.32 | CNY 11.19 | 13.64M |
| 2026-06-03 | CNY 11.20 | -0.80% | CNY 11.29 | CNY 11.34 | CNY 11.11 | 4.43M |
| 2026-06-02 | CNY 11.29 | -2.34% | CNY 11.66 | CNY 11.66 | CNY 11.22 | 5.14M |
| 2026-06-01 | CNY 11.56 | +5.38% | CNY 10.83 | CNY 11.73 | CNY 10.81 | 8.93M |
| 2026-05-29 | CNY 10.97 | -5.35% | CNY 11.72 | CNY 11.73 | CNY 10.89 | 10.26M |
| 2026-05-28 | CNY 11.59 | +1.76% | CNY 11.43 | CNY 11.64 | CNY 11.24 | 6.23M |
| 2026-05-27 | CNY 11.39 | -3.47% | CNY 11.74 | CNY 11.79 | CNY 11.30 | 8.18M |
| 2026-05-26 | CNY 11.80 | -4.30% | CNY 12.22 | CNY 12.22 | CNY 11.60 | 11.66M |