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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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