Jiangsu United Water Technology Co.,Ltd. (603291.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 02:26PM CST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 12.00 | 12.33 | 11.99 | 12.09 | 12.09 | 1,026,400 |
| 24 Jun 2024 | 12.67 | 12.67 | 11.97 | 12.09 | 12.09 | 1,680,600 |
| 21 Jun 2024 | 12.45 | 12.74 | 12.33 | 12.67 | 12.67 | 1,470,500 |
| 20 Jun 2024 | 12.90 | 12.91 | 12.45 | 12.45 | 12.45 | 2,017,100 |
| 19 Jun 2024 | 12.81 | 13.04 | 12.80 | 12.90 | 12.90 | 2,136,400 |
| 18 Jun 2024 | 13.17 | 13.20 | 12.84 | 12.90 | 12.90 | 2,286,036 |
| 17 Jun 2024 | 13.50 | 13.73 | 13.00 | 13.17 | 13.17 | 2,702,700 |
| 14 Jun 2024 | 13.59 | 13.83 | 13.30 | 13.73 | 13.73 | 2,028,700 |
| 13 Jun 2024 | 13.75 | 14.13 | 13.58 | 13.85 | 13.85 | 2,430,736 |
| 12 Jun 2024 | 13.36 | 13.82 | 13.20 | 13.70 | 13.70 | 1,945,800 |
| 11 Jun 2024 | 13.48 | 13.48 | 13.02 | 13.37 | 13.37 | 1,272,612 |
| 07 Jun 2024 | 13.05 | 13.35 | 13.00 | 13.28 | 13.28 | 1,516,412 |
| 06 Jun 2024 | 13.24 | 13.65 | 12.75 | 13.05 | 13.05 | 2,354,700 |
| 05 Jun 2024 | 13.69 | 13.96 | 13.39 | 13.40 | 13.40 | 2,117,100 |
| 04 Jun 2024 | 13.70 | 13.89 | 13.56 | 13.69 | 13.69 | 1,701,472 |
| 03 Jun 2024 | 13.80 | 14.09 | 13.70 | 13.83 | 13.83 | 2,324,928 |
| 31 May 2024 | 13.71 | 13.93 | 13.63 | 13.90 | 13.90 | 1,881,600 |
| 30 May 2024 | 13.94 | 14.22 | 13.79 | 13.86 | 13.86 | 2,549,600 |
| 29 May 2024 | 13.80 | 14.08 | 13.71 | 13.98 | 13.98 | 1,718,900 |
| 28 May 2024 | 13.71 | 14.09 | 13.50 | 13.96 | 13.96 | 3,101,472 |
| 27 May 2024 | 13.94 | 14.11 | 13.66 | 13.74 | 13.74 | 3,906,200 |
| 24 May 2024 | 15.12 | 15.30 | 13.86 | 13.96 | 13.96 | 8,190,400 |
| 23 May 2024 | 15.65 | 15.99 | 15.17 | 15.30 | 15.30 | 7,416,236 |
| 22 May 2024 | 14.78 | 15.94 | 14.71 | 15.65 | 15.65 | 10,256,472 |
| 21 May 2024 | 14.65 | 15.03 | 14.51 | 14.64 | 14.64 | 2,045,036 |
| 20 May 2024 | 14.52 | 14.87 | 14.21 | 14.76 | 14.76 | 4,403,172 |
| 17 May 2024 | 14.06 | 14.49 | 14.01 | 14.40 | 14.40 | 3,479,000 |
| 16 May 2024 | 14.17 | 14.30 | 14.05 | 14.12 | 14.12 | 2,571,536 |
| 15 May 2024 | 14.11 | 14.40 | 13.98 | 14.17 | 14.17 | 4,628,579 |
| 14 May 2024 | 13.85 | 14.52 | 13.85 | 14.21 | 14.21 | 8,043,112 |
| 13 May 2024 | 15.79 | 15.79 | 14.69 | 14.69 | 14.69 | 13,797,436 |
| 10 May 2024 | 14.31 | 14.56 | 14.06 | 14.35 | 14.35 | 4,107,736 |
| 09 May 2024 | 14.03 | 14.85 | 13.99 | 14.48 | 14.48 | 6,613,700 |
| 08 May 2024 | 14.06 | 14.17 | 13.88 | 14.08 | 14.08 | 3,402,048 |
| 07 May 2024 | 14.24 | 14.41 | 13.70 | 14.06 | 14.06 | 7,220,028 |
| 06 May 2024 | 14.58 | 15.40 | 14.39 | 15.08 | 15.08 | 7,300,408 |
| 30 Apr 2024 | 14.34 | 14.60 | 14.18 | 14.41 | 14.41 | 4,962,464 |
| 29 Apr 2024 | 14.31 | 14.48 | 14.09 | 14.21 | 14.21 | 4,108,673 |
| 26 Apr 2024 | 14.99 | 14.99 | 14.08 | 14.27 | 14.27 | 8,837,831 |
| 25 Apr 2024 | 14.50 | 15.65 | 14.31 | 15.26 | 15.26 | 9,266,380 |
| 24 Apr 2024 | 13.96 | 14.50 | 13.81 | 14.50 | 14.50 | 4,646,096 |
| 23 Apr 2024 | 13.73 | 14.09 | 13.73 | 13.97 | 13.97 | 3,888,500 |
| 22 Apr 2024 | 13.59 | 14.15 | 13.59 | 13.83 | 13.83 | 4,636,908 |
| 19 Apr 2024 | 13.54 | 13.89 | 13.35 | 13.57 | 13.57 | 2,356,632 |
| 18 Apr 2024 | 13.80 | 14.06 | 13.53 | 13.54 | 13.54 | 3,652,200 |
| 17 Apr 2024 | 13.15 | 14.04 | 13.15 | 13.91 | 13.91 | 4,214,975 |
| 16 Apr 2024 | 13.05 | 13.49 | 12.85 | 13.15 | 13.15 | 3,297,260 |
| 15 Apr 2024 | 13.63 | 13.79 | 12.74 | 13.49 | 13.49 | 4,549,765 |
| 12 Apr 2024 | 13.48 | 13.70 | 13.30 | 13.61 | 13.61 | 3,618,836 |
| 11 Apr 2024 | 13.20 | 13.85 | 13.18 | 13.54 | 13.54 | 6,110,136 |
| 10 Apr 2024 | 13.13 | 13.49 | 13.10 | 13.42 | 13.42 | 6,842,400 |
| 09 Apr 2024 | 13.25 | 13.37 | 12.92 | 13.10 | 13.10 | 3,547,700 |
| 08 Apr 2024 | 12.97 | 13.26 | 12.83 | 13.03 | 13.03 | 4,694,217 |
| 03 Apr 2024 | 12.89 | 13.03 | 12.58 | 12.97 | 12.97 | 5,315,760 |
| 02 Apr 2024 | 12.50 | 13.10 | 12.45 | 12.89 | 12.89 | 7,451,500 |
| 01 Apr 2024 | 11.71 | 12.68 | 11.67 | 12.54 | 12.54 | 8,046,872 |
| 29 Mar 2024 | 11.23 | 11.86 | 11.23 | 11.72 | 11.72 | 1,667,936 |
| 28 Mar 2024 | 11.19 | 11.60 | 11.09 | 11.52 | 11.52 | 2,860,719 |
| 27 Mar 2024 | 11.70 | 12.15 | 11.50 | 11.54 | 11.54 | 3,572,448 |
| 26 Mar 2024 | 11.68 | 11.81 | 11.44 | 11.72 | 11.72 | 2,708,000 |
| 25 Mar 2024 | 12.00 | 12.05 | 11.63 | 11.67 | 11.67 | 3,068,100 |
| 22 Mar 2024 | 12.35 | 12.40 | 12.05 | 12.06 | 12.06 | 3,802,860 |
| 21 Mar 2024 | 12.39 | 12.75 | 12.18 | 12.49 | 12.49 | 5,774,040 |
| 20 Mar 2024 | 12.32 | 12.40 | 12.26 | 12.38 | 12.38 | 2,726,836 |
| 19 Mar 2024 | 12.44 | 12.52 | 12.27 | 12.32 | 12.32 | 3,858,736 |
| 18 Mar 2024 | 12.46 | 12.76 | 12.32 | 12.51 | 12.51 | 5,759,072 |
| 15 Mar 2024 | 12.22 | 13.18 | 12.13 | 12.46 | 12.46 | 8,411,500 |
| 14 Mar 2024 | 11.92 | 12.19 | 11.81 | 12.05 | 12.05 | 3,578,900 |
| 13 Mar 2024 | 12.05 | 12.09 | 11.85 | 11.92 | 11.92 | 2,760,700 |
| 12 Mar 2024 | 12.11 | 12.16 | 11.96 | 12.03 | 12.03 | 4,387,936 |
| 11 Mar 2024 | 11.54 | 12.53 | 11.46 | 12.15 | 12.15 | 6,481,136 |
| 08 Mar 2024 | 11.60 | 11.89 | 11.40 | 11.61 | 11.61 | 3,898,840 |
| 07 Mar 2024 | 11.64 | 12.31 | 11.55 | 11.82 | 11.82 | 5,969,200 |
| 06 Mar 2024 | 11.45 | 11.88 | 11.45 | 11.63 | 11.63 | 2,209,100 |
| 05 Mar 2024 | 11.78 | 11.79 | 11.46 | 11.50 | 11.50 | 2,107,100 |
| 04 Mar 2024 | 11.91 | 12.07 | 11.45 | 11.80 | 11.80 | 2,436,044 |
| 01 Mar 2024 | 11.77 | 12.00 | 11.72 | 11.91 | 11.91 | 2,142,600 |
| 29 Feb 2024 | 11.40 | 11.85 | 11.30 | 11.80 | 11.80 | 2,810,812 |
| 28 Feb 2024 | 12.38 | 12.71 | 11.38 | 11.42 | 11.42 | 4,443,812 |
| 27 Feb 2024 | 12.11 | 12.41 | 11.98 | 12.40 | 12.40 | 2,562,012 |
| 26 Feb 2024 | 12.21 | 12.38 | 12.00 | 12.12 | 12.12 | 3,352,200 |
| 23 Feb 2024 | 11.95 | 12.05 | 11.71 | 12.00 | 12.00 | 2,255,300 |
| 22 Feb 2024 | 11.51 | 11.83 | 11.51 | 11.79 | 11.79 | 2,211,449 |
| 21 Feb 2024 | 11.36 | 11.90 | 11.11 | 11.60 | 11.60 | 3,131,536 |
| 20 Feb 2024 | 11.15 | 11.40 | 10.81 | 11.36 | 11.36 | 2,930,305 |
| 19 Feb 2024 | 10.77 | 11.23 | 10.77 | 11.16 | 11.16 | 4,355,185 |
| 08 Feb 2024 | 10.07 | 10.67 | 9.03 | 10.58 | 10.58 | 4,975,226 |
| 07 Feb 2024 | 10.81 | 10.92 | 9.99 | 10.01 | 10.01 | 3,810,100 |
| 06 Feb 2024 | 10.30 | 11.15 | 9.81 | 10.81 | 10.81 | 2,890,200 |
| 05 Feb 2024 | 11.30 | 11.36 | 10.38 | 10.40 | 10.40 | 3,056,900 |
| 02 Feb 2024 | 12.25 | 12.41 | 11.06 | 11.53 | 11.53 | 2,816,023 |
| 01 Feb 2024 | 12.36 | 12.53 | 12.03 | 12.27 | 12.27 | 1,556,548 |
| 31 Jan 2024 | 13.02 | 13.02 | 12.32 | 12.36 | 12.36 | 1,973,600 |
| 30 Jan 2024 | 13.11 | 13.30 | 12.90 | 12.90 | 12.90 | 1,500,108 |
| 29 Jan 2024 | 13.40 | 13.46 | 13.12 | 13.23 | 13.23 | 1,499,272 |
| 26 Jan 2024 | 13.38 | 13.74 | 13.33 | 13.36 | 13.36 | 2,155,136 |
| 25 Jan 2024 | 13.10 | 13.47 | 13.10 | 13.47 | 13.47 | 2,686,336 |
| 24 Jan 2024 | 13.04 | 13.26 | 12.70 | 13.14 | 13.14 | 2,068,300 |
| 23 Jan 2024 | 12.86 | 13.13 | 12.64 | 13.09 | 13.09 | 2,006,521 |
| 22 Jan 2024 | 13.49 | 13.63 | 12.72 | 12.92 | 12.92 | 2,577,036 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.