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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	12.12	12.23	12.23	12.48	12.1	5.08M
September 03, 2025	12.78	12.12	12.12	12.79	12.06	6.42M
September 02, 2025	12.83	12.66	12.66	12.85	12.22	9.17M
September 01, 2025	12.2	12.78	12.78	12.87	12.15	10.87M
August 29, 2025	12.26	12.13	12.13	12.51	12	7.06M
August 28, 2025	12.21	12.26	12.26	12.41	11.75	9.68M
August 27, 2025	12.79	12.32	12.32	13.13	12.24	12.03M
August 26, 2025	12.51	12.72	12.72	12.75	12.44	5.74M
August 25, 2025	12.85	12.51	12.51	12.9	12.45	6.39M
August 22, 2025	12.85	12.73	12.73	12.86	12.64	4M
August 21, 2025	12.86	12.84	12.84	12.92	12.76	3.43M
August 20, 2025	12.76	12.86	12.86	12.87	12.61	3.08M
August 19, 2025	12.5	12.79	12.79	12.82	12.46	4.52M
August 18, 2025	12.49	12.54	12.54	12.67	12.48	3.69M
August 15, 2025	12.32	12.45	12.45	12.58	12.32	3.81M
August 14, 2025	12.71	12.39	12.39	12.78	12.37	4.13M
August 13, 2025	12.84	12.74	12.74	12.93	12.67	2.55M
August 12, 2025	12.93	12.82	12.82	12.97	12.79	2.48M
August 11, 2025	12.78	12.92	12.92	12.95	12.75	3.53M
August 08, 2025	12.71	12.72	12.72	12.76	12.56	2.65M
August 07, 2025	12.8	12.69	12.69	12.8	12.61	2.87M
August 06, 2025	12.66	12.75	12.75	12.77	12.63	2.63M
August 05, 2025	12.8	12.67	12.67	12.8	12.57	3.74M
August 04, 2025	12.4	12.64	12.64	12.64	12.3	4.05M
August 01, 2025	12.21	12.42	12.42	12.42	12.16	3.72M
July 31, 2025	12.4	12.21	12.21	12.5	12.13	3.49M
July 30, 2025	12.47	12.35	12.35	12.49	12.22	2.94M
July 29, 2025	12.5	12.45	12.45	12.57	12.3	2.7M
July 28, 2025	12.48	12.5	12.5	12.58	12.4	3.33M
July 25, 2025	12.42	12.48	12.48	12.48	12.32	2.73M
July 24, 2025	12.3	12.41	12.41	12.48	12.27	3.3M
July 23, 2025	12.44	12.29	12.29	12.49	12.17	3.39M
July 22, 2025	12.55	12.42	12.42	12.59	12.36	3.34M
July 21, 2025	12.38	12.49	12.49	12.52	12.31	4.1M
July 18, 2025	12.31	12.32	12.32	12.41	12.22	3.16M
July 17, 2025	12.34	12.3	12.3	12.37	12.27	3.4M
July 16, 2025	12.17	12.33	12.33	12.37	12.12	4.34M
July 15, 2025	12.21	12.12	12.12	12.27	11.98	4.64M
July 14, 2025	12.06	12.26	12.26	12.27	12.06	5.85M
July 11, 2025	12.33	12.11	12.11	12.37	12	7.17M
July 10, 2025	12.09	12.37	12.37	12.47	12.07	6.29M
July 09, 2025	12.12	12.14	12.14	12.24	12.07	4.12M
July 08, 2025	11.96	12.02	12.02	12.04	11.9	2.51M
July 07, 2025	11.7	11.96	11.96	11.96	11.7	2.59M

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