Chongqing Water Group Co., Ltd. (601158.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
601158.SS Historical Return
If you invested ¥1000 in Chongqing Water Group Co.,Ltd. (601158.SS) 10 years ago, it would be worth ¥868.31 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥946.19, while ¥1000 invested 1 year ago would be worth ¥905.58. This corresponds to total returns of -13.17%, -5.38%, -9.44%, respectively, with annualized returns of -1.4%, -1.1%, -9.44%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
601158.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4.24 | 4.22 | 4.22 | 4.24 | 4.18 | 9.05M |
| July 30, 2026 | 4.2 | 4.25 | 4.25 | 4.25 | 4.2 | 7.76M |
| July 29, 2026 | 4.17 | 4.21 | 4.21 | 4.23 | 4.15 | 7.22M |
| July 28, 2026 | 4.16 | 4.17 | 4.17 | 4.18 | 4.12 | 5.28M |
| July 27, 2026 | 4.17 | 4.15 | 4.15 | 4.2 | 4.14 | 7.48M |
| July 23, 2026 | 4.22 | 4.24 | 4.24 | 4.25 | 4.2 | 8.14M |
| July 22, 2026 | 4.22 | 4.24 | 4.24 | 4.25 | 4.12 | 15.4M |
| July 21, 2026 | 4.22 | 4.21 | 4.21 | 4.29 | 4.18 | 19.19M |
| July 20, 2026 | 4.16 | 4.21 | 4.21 | 4.23 | 4.15 | 12.83M |
| July 17, 2026 | 4.17 | 4.16 | 4.16 | 4.22 | 4.15 | 12.26M |
| July 16, 2026 | 4.15 | 4.16 | 4.16 | 4.19 | 4.12 | 6.93M |
| July 15, 2026 | 4.12 | 4.17 | 4.17 | 4.18 | 4.1 | 8.37M |
| July 14, 2026 | 4.08 | 4.12 | 4.12 | 4.14 | 4.08 | 6.55M |
| July 13, 2026 | 4.06 | 4.12 | 4.12 | 4.12 | 4.04 | 10.91M |
| July 10, 2026 | 4.08 | 4.06 | 4.06 | 4.08 | 4 | 4.39M |
| July 09, 2026 | 4.04 | 4.04 | 4.04 | 4.08 | 4.02 | 4.86M |
| July 08, 2026 | 4.01 | 4.08 | 4.08 | 4.08 | 3.98 | 5.17M |
| July 07, 2026 | 4.09 | 4.02 | 4.02 | 4.09 | 4.01 | 5.68M |
| July 06, 2026 | 4.02 | 4.09 | 4.09 | 4.09 | 4 | 6.94M |
| July 03, 2026 | 3.94 | 4.01 | 4.01 | 4.03 | 3.94 | 6.05M |
| July 02, 2026 | 3.92 | 3.95 | 3.95 | 4 | 3.92 | 5.89M |
| July 01, 2026 | 3.85 | 3.94 | 3.94 | 3.95 | 3.84 | 6.54M |
| June 30, 2026 | 3.93 | 3.86 | 3.86 | 3.93 | 3.84 | 6.67M |
| June 29, 2026 | 3.9 | 3.93 | 3.93 | 3.95 | 3.81 | 8.55M |
| June 26, 2026 | 3.95 | 3.92 | 3.92 | 3.95 | 3.91 | 5.87M |
| June 25, 2026 | 3.98 | 3.94 | 3.94 | 3.98 | 3.93 | 5.92M |
| June 24, 2026 | 4.06 | 3.98 | 3.98 | 4.1 | 3.96 | 7.47M |
| June 23, 2026 | 3.98 | 4.06 | 4.06 | 4.09 | 3.98 | 7.8M |
| June 22, 2026 | 4 | 4 | 4 | 4.02 | 3.93 | 7.41M |
| June 18, 2026 | 4.08 | 4 | 4 | 4.08 | 4 | 6.33M |
| June 17, 2026 | 4.1 | 4.08 | 4.08 | 4.1 | 4.06 | 4.63M |
| June 16, 2026 | 4.14 | 4.11 | 4.11 | 4.15 | 4.1 | 4.38M |
| June 15, 2026 | 4.11 | 4.15 | 4.15 | 4.16 | 4.11 | 6.04M |
| June 12, 2026 | 4.11 | 4.11 | 4.11 | 4.13 | 4.06 | 7.52M |
| June 11, 2026 | 4.18 | 4.16 | 4.16 | 4.18 | 4.15 | 5.42M |
| June 10, 2026 | 4.18 | 4.18 | 4.18 | 4.21 | 4.16 | 5.65M |
| June 09, 2026 | 4.22 | 4.18 | 4.18 | 4.23 | 4.18 | 5.45M |
| June 08, 2026 | 4.24 | 4.22 | 4.22 | 4.25 | 4.18 | 9.03M |
| June 05, 2026 | 4.24 | 4.25 | 4.25 | 4.27 | 4.24 | 7.4M |
| June 04, 2026 | 4.29 | 4.24 | 4.24 | 4.31 | 4.23 | 10.25M |
| June 03, 2026 | 4.3 | 4.29 | 4.29 | 4.3 | 4.25 | 8.2M |
| June 02, 2026 | 4.34 | 4.3 | 4.3 | 4.37 | 4.28 | 12.8M |
| June 01, 2026 | 4.32 | 4.34 | 4.34 | 4.34 | 4.28 | 11.79M |
| May 29, 2026 | 4.25 | 4.32 | 4.32 | 4.33 | 4.25 | 11.33M |
| May 28, 2026 | 4.27 | 4.24 | 4.24 | 4.29 | 4.24 | 4.87M |
| May 27, 2026 | 4.29 | 4.27 | 4.27 | 4.3 | 4.23 | 6.46M |
| May 26, 2026 | 4.27 | 4.28 | 4.28 | 4.28 | 4.25 | 5.6M |
| May 25, 2026 | 4.24 | 4.27 | 4.27 | 4.28 | 4.23 | 6.9M |
| May 22, 2026 | 4.26 | 4.24 | 4.24 | 4.27 | 4.22 | 7.19M |
| May 21, 2026 | 4.29 | 4.26 | 4.26 | 4.31 | 4.25 | 10.37M |
| May 20, 2026 | 4.35 | 4.28 | 4.28 | 4.36 | 4.27 | 13.03M |
| May 19, 2026 | 4.33 | 4.36 | 4.36 | 4.36 | 4.25 | 11.22M |
| May 18, 2026 | 4.35 | 4.34 | 4.34 | 4.36 | 4.3 | 14.3M |
| May 15, 2026 | 4.39 | 4.34 | 4.34 | 4.4 | 4.34 | 11.01M |
| May 14, 2026 | 4.45 | 4.4 | 4.4 | 4.46 | 4.39 | 12.93M |
| May 13, 2026 | 4.48 | 4.46 | 4.46 | 4.5 | 4.45 | 9.47M |
| May 12, 2026 | 4.48 | 4.48 | 4.48 | 4.57 | 4.46 | 12.63M |
| May 11, 2026 | 4.49 | 4.5 | 4.5 | 4.51 | 4.44 | 12.75M |
| May 08, 2026 | 4.48 | 4.46 | 4.46 | 4.51 | 4.46 | 7.52M |
| May 07, 2026 | 4.46 | 4.48 | 4.48 | 4.49 | 4.44 | 9.15M |
AD
