Ningbo Water Meter (Group) Co., Ltd. (603700.SS) SHH
14.30
+0.15(+1.06%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
14.30
+0.15(+1.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 14.16 | 14.3 | 14.3 | 14.69 | 14.11 | 3.23M |
| March 12, 2026 | 14.5 | 14.15 | 14.15 | 14.5 | 14.11 | 2.4M |
| March 11, 2026 | 14.53 | 14.39 | 14.39 | 14.53 | 14.3 | 2.49M |
| March 10, 2026 | 14.11 | 14.39 | 14.39 | 14.41 | 14.1 | 1.76M |
| March 09, 2026 | 14 | 14.01 | 14.01 | 14.1 | 13.68 | 4M |
| March 06, 2026 | 13.66 | 14.16 | 14.16 | 14.18 | 13.62 | 2.72M |
| March 05, 2026 | 13.67 | 13.76 | 13.76 | 13.97 | 13.61 | 2.86M |
| March 04, 2026 | 13.57 | 13.46 | 13.46 | 13.73 | 13.41 | 2.13M |
| March 03, 2026 | 14.03 | 13.57 | 13.57 | 14.13 | 13.53 | 5.08M |
| March 02, 2026 | 14.21 | 13.91 | 13.91 | 14.4 | 13.81 | 5.13M |
| February 27, 2026 | 14.57 | 14.62 | 14.62 | 14.65 | 14.45 | 2.35M |
| February 26, 2026 | 14.43 | 14.64 | 14.64 | 14.67 | 14.33 | 4.3M |
| February 25, 2026 | 14.7 | 14.36 | 14.36 | 14.84 | 14.34 | 4.32M |
| February 24, 2026 | 14.56 | 14.78 | 14.78 | 15 | 14.56 | 4M |
| February 13, 2026 | 14.35 | 14.49 | 0 | 14.66 | 14.35 | 3.11M |
| February 12, 2026 | 14.59 | 14.4 | 0 | 14.68 | 14.29 | 2.15M |
| February 11, 2026 | 14.52 | 14.59 | 0 | 14.69 | 14.44 | 2.15M |
| February 10, 2026 | 14.7 | 14.46 | 0 | 14.7 | 14.45 | 2.89M |
| February 09, 2026 | 14.33 | 14.56 | 0 | 14.56 | 14.27 | 3.8M |
| February 06, 2026 | 14.06 | 14.17 | 0 | 14.36 | 13.91 | 2.52M |
| February 05, 2026 | 14.34 | 14.16 | 0 | 14.35 | 14.1 | 2.85M |
| February 04, 2026 | 14.18 | 14.16 | 0 | 14.37 | 14.11 | 2.42M |
| February 03, 2026 | 14.12 | 14.2 | 0 | 14.26 | 14.03 | 2.82M |
| February 02, 2026 | 14.17 | 13.99 | 0 | 14.31 | 13.99 | 4.63M |
| January 30, 2026 | 13.94 | 14.17 | 0 | 14.23 | 13.66 | 4.2M |
| January 29, 2026 | 14.14 | 13.89 | 0 | 14.25 | 13.75 | 3.95M |
| January 28, 2026 | 14.28 | 14.12 | 0 | 14.33 | 14.06 | 3M |
| January 27, 2026 | 14.27 | 14.22 | 0 | 14.31 | 13.84 | 3.59M |
| January 26, 2026 | 14.38 | 14.23 | 0 | 14.47 | 14.01 | 4.08M |
| January 23, 2026 | 14.29 | 14.33 | 0 | 14.43 | 14.15 | 2.84M |
| January 22, 2026 | 14.26 | 14.25 | 0 | 14.32 | 14.06 | 3.06M |
| January 21, 2026 | 14 | 14.19 | 0 | 14.22 | 13.86 | 4.06M |
| January 20, 2026 | 13.97 | 13.96 | 0 | 14.2 | 13.84 | 4.59M |
| January 19, 2026 | 13.77 | 13.92 | 0 | 13.95 | 13.65 | 3.4M |
| January 16, 2026 | 13.79 | 13.73 | 0 | 13.89 | 13.56 | 2.9M |
| January 15, 2026 | 13.81 | 13.78 | 0 | 13.86 | 13.6 | 2.93M |
| January 14, 2026 | 13.8 | 13.78 | 0 | 13.95 | 13.45 | 5.62M |
| January 13, 2026 | 13.86 | 13.78 | 0 | 14.09 | 13.7 | 3.95M |
| January 12, 2026 | 13.77 | 13.8 | 0 | 13.93 | 13.65 | 4.3M |
| January 09, 2026 | 13.65 | 13.72 | 0 | 13.75 | 13.51 | 4.16M |
| January 08, 2026 | 13.45 | 13.61 | 0 | 13.64 | 13.33 | 3.82M |
| January 07, 2026 | 13.52 | 13.45 | 0 | 13.64 | 13.35 | 4.21M |
| January 06, 2026 | 13.79 | 13.52 | 0 | 13.79 | 13.42 | 5.64M |
| January 05, 2026 | 13.59 | 13.82 | 0 | 14.11 | 13.43 | 9.09M |
| December 31, 2025 | 13.18 | 13.59 | 0 | 13.64 | 13.15 | 4.27M |
| December 30, 2025 | 13.16 | 13.25 | 0 | 13.55 | 13.06 | 2.81M |
| December 29, 2025 | 13.13 | 13.23 | 0 | 13.25 | 13 | 2.71M |
| December 26, 2025 | 13.27 | 13.13 | 0 | 13.32 | 13.05 | 2.98M |
| December 25, 2025 | 13.2 | 13.23 | 0 | 13.27 | 13.07 | 2.22M |
| December 24, 2025 | 13.17 | 13.15 | 0 | 13.18 | 12.91 | 2.82M |
| December 23, 2025 | 12.94 | 13.11 | 0 | 13.28 | 12.85 | 3.6M |
| December 22, 2025 | 13.1 | 12.88 | 0 | 13.14 | 12.85 | 3.37M |
| December 19, 2025 | 12.92 | 13.02 | 0 | 13.05 | 12.91 | 2.6M |
| December 18, 2025 | 12.67 | 12.95 | 0 | 13.03 | 12.55 | 3.69M |
| December 17, 2025 | 12.82 | 12.64 | 0 | 12.82 | 12.41 | 2.5M |
| December 16, 2025 | 12.9 | 12.7 | 0 | 12.93 | 12.7 | 2.95M |
| December 15, 2025 | 12.44 | 12.81 | 0 | 12.98 | 12.41 | 3.67M |
| December 12, 2025 | 12.56 | 12.54 | 0 | 12.94 | 12.48 | 3.75M |
| December 11, 2025 | 13.09 | 12.56 | 0 | 13.12 | 12.56 | 3.24M |
| December 10, 2025 | 13.06 | 13.09 | 0 | 13.15 | 12.81 | 3.47M |