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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.35	14.49	14.49	14.66	14.35	3.11M
February 12, 2026	14.59	14.4	14.4	14.68	14.29	2.15M
February 11, 2026	14.52	14.59	14.59	14.69	14.44	2.15M
February 10, 2026	14.7	14.46	14.46	14.7	14.45	2.89M
February 09, 2026	14.33	14.49	14.49	14.54	14.27	3.49M
February 06, 2026	14.06	14.17	14.17	14.36	13.91	2.52M
February 05, 2026	14.34	14.16	14.16	14.35	14.1	2.85M
February 04, 2026	14.18	14.16	14.16	14.37	14.11	2.42M
February 03, 2026	14.12	14.2	14.2	14.26	14.03	2.82M
February 02, 2026	14.17	13.99	13.99	14.31	13.99	4.63M
January 30, 2026	13.94	14.17	14.17	14.23	13.66	4.2M
January 29, 2026	14.14	13.89	13.89	14.25	13.75	3.95M
January 28, 2026	14.28	14.12	14.12	14.33	14.06	3M
January 27, 2026	14.27	14.22	14.22	14.31	13.84	3.59M
January 26, 2026	14.38	14.23	14.23	14.47	14.01	4.08M
January 23, 2026	14.29	14.33	14.33	14.43	14.15	2.84M
January 22, 2026	14.26	14.25	14.25	14.32	14.06	3.06M
January 21, 2026	14	14.19	14.19	14.22	13.86	4.06M
January 20, 2026	13.97	13.96	13.96	14.2	13.84	4.59M
January 19, 2026	13.77	13.92	13.92	13.95	13.65	3.4M
January 16, 2026	13.79	13.73	13.73	13.89	13.56	2.9M
January 15, 2026	13.81	13.78	13.78	13.86	13.6	2.93M
January 14, 2026	13.8	13.78	13.78	13.95	13.45	5.62M
January 13, 2026	13.86	13.78	13.78	14.09	13.7	3.95M
January 12, 2026	13.77	13.8	13.8	13.93	13.65	4.3M
January 09, 2026	13.65	13.72	13.72	13.75	13.51	4.16M
January 08, 2026	13.45	13.61	13.61	13.64	13.33	3.82M
January 07, 2026	13.52	13.45	13.45	13.64	13.35	4.21M
January 06, 2026	13.79	13.52	13.52	13.79	13.42	5.64M
January 05, 2026	13.59	13.82	13.82	14.11	13.43	9.09M
December 31, 2025	13.18	13.59	13.59	13.64	13.15	4.27M
December 30, 2025	13.16	13.25	13.25	13.55	13.06	2.81M
December 29, 2025	13.13	13.23	13.23	13.25	13	2.71M
December 26, 2025	13.27	13.13	13.13	13.32	13.05	2.98M
December 25, 2025	13.2	13.23	13.23	13.27	13.07	2.22M
December 24, 2025	13.17	13.15	13.15	13.18	12.91	2.82M
December 23, 2025	12.94	13.11	13.11	13.28	12.85	3.6M
December 22, 2025	13.1	12.88	12.88	13.14	12.85	3.37M
December 19, 2025	12.92	13.02	13.02	13.05	12.91	2.6M
December 18, 2025	12.67	12.95	12.95	13.03	12.55	3.69M
December 17, 2025	12.82	12.64	12.64	12.82	12.41	2.5M
December 16, 2025	12.9	12.7	12.7	12.93	12.7	2.95M
December 15, 2025	12.44	12.81	12.81	12.98	12.41	3.67M
December 12, 2025	12.56	12.54	12.54	12.94	12.48	3.75M
December 11, 2025	13.09	12.56	12.56	13.12	12.56	3.24M
December 10, 2025	13.06	13.09	13.09	13.15	12.81	3.47M
December 09, 2025	13.05	13.09	13.09	13.29	12.96	3.46M
December 08, 2025	13.01	13.03	13.03	13.12	12.97	2.47M
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

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