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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	11.98	11.81	11.81	11.98	11.78	2.51M
July 03, 2025	11.91	11.94	11.94	11.96	11.87	1.99M
July 02, 2025	11.95	11.92	11.92	11.96	11.85	2.12M
July 01, 2025	11.88	11.87	11.87	11.98	11.77	3.27M
June 30, 2025	11.85	11.98	11.98	12.05	11.8	3.87M
June 27, 2025	11.82	11.79	11.79	11.82	11.65	2.33M
June 26, 2025	11.82	11.68	11.68	11.82	11.64	2.2M
June 25, 2025	11.69	11.76	11.76	11.77	11.59	3.18M
June 24, 2025	11.38	11.67	11.67	11.68	11.34	3.82M
June 23, 2025	11.14	11.38	11.38	11.4	11.01	2.9M
June 20, 2025	11.19	11.15	11.15	11.33	11.08	2.59M
June 19, 2025	11.43	11.17	11.17	11.54	11.14	2.79M
June 18, 2025	11.47	11.48	11.48	11.5	11.33	2.38M
June 17, 2025	11.57	11.48	11.48	11.66	11.4	2.28M
June 16, 2025	11.37	11.52	11.52	11.6	11.32	3.05M
June 13, 2025	11.55	11.37	11.37	11.59	11.33	3.49M
June 12, 2025	11.65	11.61	11.61	11.74	11.56	3.36M
June 11, 2025	11.6	11.61	11.61	11.7	11.53	3.24M
June 10, 2025	11.88	11.74	11.54	11.94	11.58	3.78M
June 09, 2025	11.76	11.9	11.7	11.91	11.76	4.19M
June 06, 2025	11.64	11.76	11.56	11.78	11.56	3.98M
June 05, 2025	11.59	11.62	11.42	11.65	11.5	3.78M
June 04, 2025	11.63	11.59	11.39	11.72	11.53	3.54M
June 03, 2025	11.57	11.57	11.37	11.67	11.51	3.67M
May 30, 2025	11.96	11.56	11.36	11.97	11.52	4.38M
May 29, 2025	11.63	11.89	11.69	11.89	11.63	3.86M
May 28, 2025	11.81	11.69	11.49	11.88	11.62	2.58M
May 27, 2025	11.88	11.76	11.56	11.88	11.67	2.74M
May 26, 2025	11.63	11.82	11.62	11.86	11.63	2.46M

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