Ningbo Water Meter (Group) Co., Ltd. - 603700.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	12.82	13	13	13.03	12.71	2.31M
December 04, 2025	12.92	12.82	12.82	12.98	12.75	2.54M
December 03, 2025	12.81	12.93	12.93	13.03	12.81	2.04M
December 02, 2025	12.94	12.95	12.95	13.06	12.75	2.4M
December 01, 2025	13.03	12.98	12.98	13.38	12.94	4.44M
November 28, 2025	12.8	12.94	12.94	13	12.65	2.31M
November 27, 2025	12.52	12.8	12.8	12.91	12.52	2.6M
November 26, 2025	12.78	12.58	12.58	12.94	12.56	2.5M
November 25, 2025	12.7	12.78	12.78	12.93	12.65	2.67M
November 24, 2025	12.4	12.65	12.65	12.75	12.31	4.19M
November 21, 2025	12.94	12.27	12.27	12.98	12.15	4.27M
November 20, 2025	13.01	12.9	12.9	13.15	12.77	2.68M
November 19, 2025	13.23	12.97	12.97	13.35	12.91	2.72M
November 18, 2025	13.34	13.26	13.26	13.37	13.16	2.21M
November 17, 2025	13.35	13.31	13.31	13.39	13.21	3.42M
November 14, 2025	13.15	13.24	13.24	13.37	13.15	3.13M
November 13, 2025	13.06	13.21	13.21	13.24	13.02	3.13M
November 12, 2025	13.26	13.12	13.12	13.26	13.04	2.95M
November 11, 2025	13.13	13.14	13.14	13.29	13.09	3.06M
November 10, 2025	13.37	13.15	13.15	13.37	13.13	3.27M
November 07, 2025	13.15	13.24	13.24	13.37	13	3.56M
November 06, 2025	13.15	13.2	13.2	13.2	12.94	3.45M
November 05, 2025	12.94	13.19	13.19	13.2	12.9	4.24M
November 04, 2025	13.08	13.05	13.05	13.18	12.92	5.6M
November 03, 2025	12.72	13.05	13.05	13.2	12.67	9.19M
October 31, 2025	12.65	12.71	12.71	12.8	12.47	6.6M
October 30, 2025	12.45	12.44	12.44	12.67	12.29	6.98M
October 29, 2025	12.3	12.13	12.13	12.34	12.1	2.83M
October 28, 2025	12.27	12.35	12.35	12.44	12.23	2.07M
October 27, 2025	12.38	12.35	12.35	12.48	12.2	2.92M
October 24, 2025	12.25	12.31	12.31	12.32	12.1	2.78M
October 23, 2025	12.12	12.23	12.23	12.26	12.03	2.98M
October 22, 2025	12.07	12.2	12.2	12.25	11.98	3.72M
October 21, 2025	11.88	12.03	12.03	12.05	11.84	3.65M
October 20, 2025	11.72	11.85	11.85	11.87	11.64	3.12M
October 17, 2025	11.83	11.64	11.64	11.87	11.61	2.92M
October 16, 2025	11.9	11.75	11.75	11.96	11.74	2.29M
October 15, 2025	11.85	11.95	11.95	11.98	11.77	2.79M
October 14, 2025	11.85	11.78	11.78	12.03	11.76	3.15M
October 13, 2025	11.75	11.85	11.85	11.87	11.42	4.05M
October 10, 2025	11.86	12.03	12.03	12.1	11.81	4.19M
October 09, 2025	11.91	11.89	11.89	12.03	11.86	2.34M
September 30, 2025	11.97	11.9	11.9	11.98	11.81	2.58M
September 29, 2025	11.83	11.94	11.94	12.06	11.6	3.24M
September 26, 2025	11.88	11.87	11.87	12.03	11.74	2.9M
September 25, 2025	12.05	11.88	11.88	12.19	11.83	3.33M
September 24, 2025	11.94	12.05	12.05	12.06	11.73	3.44M
September 23, 2025	11.96	11.92	11.92	12.06	11.4	5.14M
September 22, 2025	12.22	11.91	11.91	12.23	11.8	3.81M
September 19, 2025	12.26	12.21	12.21	12.35	12.06	3.46M
September 18, 2025	12.59	12.2	12.2	12.59	12.17	4.89M
September 17, 2025	12.61	12.52	12.52	12.68	12.52	3.04M
September 16, 2025	12.38	12.68	12.68	12.7	12.26	5.18M
September 15, 2025	12.4	12.31	12.31	12.46	12.26	2.62M
September 12, 2025	12.61	12.41	12.41	12.65	12.39	3.39M
September 11, 2025	12.49	12.61	12.61	12.65	12.22	4.85M
September 10, 2025	12.29	12.49	12.49	12.6	12.29	4.5M
September 09, 2025	12.47	12.28	12.28	12.5	12.22	3.6M
September 08, 2025	12.48	12.47	12.47	12.57	12.36	5.43M
September 05, 2025	12.23	12.5	12.5	12.51	12.1	4.27M

Ningbo Water Meter (Group) Co., Ltd. (603700.SS) SHH