Qianjiang Water Resources Development Co., Ltd. Class A
600283.SS · SHH
Market open7.630.00 (0.00%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 20, 2026 | 7.61 | 7.63 | 7.61 | 7.63 | 7.63 | 900.00 |
| July 20, 2026 | 7.61 | 7.62 | 7.61 | 7.62 | 7.62 | 6.10K |
| July 20, 2026 | 7.58 | 7.59 | 7.58 | 7.59 | 7.59 | 11.20K |
| July 20, 2026 | 7.59 | 7.60 | 7.59 | 7.59 | 7.59 | 18.50K |
| July 20, 2026 | 7.59 | 7.59 | 7.58 | 7.59 | 7.59 | 16.08K |
| July 20, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 13.60K |
| July 20, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 4.10K |
| July 20, 2026 | 7.60 | 7.60 | 7.59 | 7.59 | 7.59 | 42.20K |
| July 20, 2026 | 7.59 | 7.60 | 7.59 | 7.59 | 7.59 | 18.90K |
| July 20, 2026 | 7.61 | 7.61 | 7.60 | 7.60 | 7.60 | 15.30K |
| July 20, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 400.00 |
| July 20, 2026 | 7.64 | 7.64 | 7.62 | 7.62 | 7.62 | 27.40K |
| July 20, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 6.80K |
| July 20, 2026 | 7.63 | 7.63 | 7.62 | 7.62 | 7.62 | 120.50K |
| July 20, 2026 | 7.62 | 7.62 | 7.60 | 7.60 | 7.60 | 1.90K |
| July 20, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 17.90K |
| July 20, 2026 | 7.58 | 7.60 | 7.58 | 7.59 | 7.59 | 23.46K |
| July 20, 2026 | 7.59 | 7.59 | 7.57 | 7.57 | 7.57 | 41.20K |
| July 20, 2026 | 7.60 | 7.60 | 7.59 | 7.59 | 7.59 | 28.60K |
| July 20, 2026 | 7.61 | 7.61 | 7.59 | 7.59 | 7.59 | 83.30K |
| July 20, 2026 | 7.62 | 7.62 | 7.61 | 7.61 | 7.61 | 23.70K |
| July 20, 2026 | 7.63 | 7.63 | 7.62 | 7.62 | 7.62 | 8.90K |
| July 20, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 2.10K |
| July 20, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 4.00K |
| July 20, 2026 | 7.61 | 7.62 | 7.61 | 7.62 | 7.62 | 15.10K |
| July 20, 2026 | 7.63 | 7.63 | 7.62 | 7.62 | 7.62 | 21.28K |
| July 20, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 5.62K |
| July 20, 2026 | 7.64 | 7.64 | 7.63 | 7.63 | 7.63 | 53.56K |
| July 20, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 17.54K |
| July 20, 2026 | 7.63 | 7.64 | 7.63 | 7.64 | 7.64 | 11.80K |
| July 20, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 39.70K |
| July 20, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 11.70K |
| July 20, 2026 | 7.65 | 7.66 | 7.65 | 7.66 | 7.66 | 21.80K |
| July 20, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 10.00K |
| July 20, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 100.00 |
| July 20, 2026 | 7.66 | 7.66 | 7.65 | 7.66 | 7.66 | 6.20K |
| July 20, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 700.00 |
| July 20, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 32.50K |
| July 20, 2026 | 7.67 | 7.67 | 7.66 | 7.66 | 7.66 | 9.00K |
| July 20, 2026 | 7.66 | 7.67 | 7.66 | 7.67 | 7.67 | 6.50K |
| July 20, 2026 | 7.67 | 7.67 | 7.66 | 7.66 | 7.66 | 2.80K |
| July 20, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 400.00 |
| July 20, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 5.60K |
| July 20, 2026 | 7.65 | 7.67 | 7.65 | 7.66 | 7.66 | 12.50K |
| July 20, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 13.90K |
| July 20, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 31.50K |
| July 20, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 800.00 |
| July 20, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 9.70K |
| July 20, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 1.80K |
| July 20, 2026 | 7.69 | 7.69 | 7.68 | 7.68 | 7.68 | 17.60K |
| July 20, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 6.70K |
| July 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2.70K |
| July 20, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 700.00 |
| July 20, 2026 | 7.69 | 7.71 | 7.69 | 7.71 | 7.71 | 20.30K |
| July 20, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 24.20K |
| July 20, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 12.40K |
| July 20, 2026 | 7.67 | 7.68 | 7.67 | 7.68 | 7.68 | 8.60K |
| July 20, 2026 | 7.70 | 7.70 | 7.68 | 7.68 | 7.68 | 93.50K |
| July 20, 2026 | 7.70 | 7.71 | 7.70 | 7.70 | 7.70 | 5.30K |
| July 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70K |
| July 20, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 600.00 |
| July 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2.00K |
| July 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.00K |
| July 20, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 18.90K |
| July 20, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 6.40K |
| July 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 7.80K |
| July 20, 2026 | 7.68 | 7.69 | 7.68 | 7.69 | 7.69 | 1.60K |
| July 20, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 1.40K |
| July 20, 2026 | 7.69 | 7.70 | 7.69 | 7.70 | 7.70 | 4.10K |
| July 20, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 12.80K |
| July 20, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 100.00 |
| July 20, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 1.80K |
| July 20, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 2.02K |
| July 20, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 7.30K |
| July 20, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 100.00 |
| July 20, 2026 | 7.70 | 7.70 | 7.69 | 7.69 | 7.69 | 4.00K |
| July 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 100.00 |
| July 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.80K |
| July 20, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 500.00 |
| July 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 500.00 |
| July 20, 2026 | 7.69 | 7.70 | 7.69 | 7.70 | 7.70 | 3.10K |
| July 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 900.00 |
| July 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 200.00 |
| July 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 10.00K |
| July 20, 2026 | 7.69 | 7.69 | 7.68 | 7.68 | 7.68 | 4.20K |
| July 20, 2026 | 7.69 | 7.70 | 7.69 | 7.70 | 7.70 | 6.40K |
| July 20, 2026 | 7.70 | 7.70 | 7.69 | 7.69 | 7.69 | 1.80K |
| July 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 7.10K |
| July 20, 2026 | 7.69 | 7.70 | 7.68 | 7.69 | 7.69 | 6.00K |
| July 20, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 600.00 |
| July 20, 2026 | 7.68 | 7.69 | 7.68 | 7.69 | 7.69 | 1.20K |
| July 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 4.60K |
| July 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 600.00 |
| July 20, 2026 | 7.71 | 7.71 | 7.70 | 7.70 | 7.70 | 1.10K |
| July 20, 2026 | 7.69 | 7.71 | 7.69 | 7.71 | 7.71 | 6.80K |
| July 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 3.00K |
| July 20, 2026 | 7.69 | 7.70 | 7.69 | 7.70 | 7.70 | 15.80K |
| July 20, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 400.00 |
| July 20, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 300.00 |
| July 20, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 75.46K |
| July 20, 2026 | 7.67 | 7.68 | 7.67 | 7.68 | 7.68 | 88.86K |
| July 20, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 34.90K |
| July 20, 2026 | 7.65 | 7.66 | 7.65 | 7.66 | 7.66 | 6.20K |
| July 20, 2026 | 7.67 | 7.67 | 7.66 | 7.66 | 7.66 | 2.50K |
| July 20, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 1.20K |
| July 20, 2026 | 7.66 | 7.67 | 7.66 | 7.67 | 7.67 | 29.10K |
| July 20, 2026 | 7.66 | 7.66 | 7.65 | 7.66 | 7.66 | 21.90K |
| July 20, 2026 | 7.67 | 7.67 | 7.66 | 7.67 | 7.67 | 9.10K |
| July 20, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 800.00 |
| July 20, 2026 | 7.67 | 7.68 | 7.67 | 7.67 | 7.67 | 6.20K |
| July 20, 2026 | 7.69 | 7.69 | 7.67 | 7.67 | 7.67 | 6.20K |
| July 20, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 6.50K |
| July 20, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 2.50K |
| July 20, 2026 | 7.67 | 7.69 | 7.67 | 7.69 | 7.69 | 3.80K |
| July 20, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 300.00 |
| July 20, 2026 | 7.67 | 7.68 | 7.67 | 7.68 | 7.68 | 2.30K |
| July 20, 2026 | 7.68 | 7.68 | 7.67 | 7.67 | 7.67 | 6.50K |
| July 20, 2026 | 7.67 | 7.68 | 7.67 | 7.68 | 7.68 | 23.10K |
| July 20, 2026 | 7.67 | 7.67 | 7.66 | 7.66 | 7.66 | 2.50K |
| July 20, 2026 | 7.68 | 7.68 | 7.67 | 7.67 | 7.67 | 4.00K |
| July 20, 2026 | 7.68 | 7.69 | 7.68 | 7.69 | 7.69 | 10.90K |
| July 20, 2026 | 7.69 | 7.69 | 7.68 | 7.68 | 7.68 | 36.90K |
| July 20, 2026 | 7.70 | 7.70 | 7.69 | 7.69 | 7.69 | 3.40K |
| July 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.80K |
| July 20, 2026 | 7.71 | 7.71 | 7.70 | 7.70 | 7.70 | 2.20K |
| July 20, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 11.10K |
| July 20, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 2.50K |
| July 20, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 500.00 |
| July 20, 2026 | 7.71 | 7.73 | 7.71 | 7.73 | 7.73 | 14.90K |
| July 20, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 5.90K |
| July 20, 2026 | 7.73 | 7.73 | 7.72 | 7.72 | 7.72 | 6.80K |
| July 20, 2026 | 7.71 | 7.73 | 7.71 | 7.73 | 7.73 | 12.60K |
| July 20, 2026 | 7.72 | 7.72 | 7.70 | 7.70 | 7.70 | 5.10K |
| July 20, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 3.50K |
| July 20, 2026 | 7.72 | 7.72 | 7.71 | 7.71 | 7.71 | 12.40K |
| July 20, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 8.50K |
| July 20, 2026 | 7.72 | 7.72 | 7.71 | 7.71 | 7.71 | 4.40K |
| July 20, 2026 | 7.72 | 7.73 | 7.71 | 7.73 | 7.73 | 7.30K |
| July 20, 2026 | 7.72 | 7.72 | 7.71 | 7.71 | 7.71 | 1.10K |
| July 20, 2026 | 7.73 | 7.74 | 7.73 | 7.74 | 7.74 | 1.50K |
| July 20, 2026 | 7.73 | 7.73 | 7.72 | 7.73 | 7.73 | 3.10K |
| July 20, 2026 | 7.73 | 7.74 | 7.72 | 7.73 | 7.73 | 97.06K |
| July 20, 2026 | 7.69 | 7.72 | 7.69 | 7.72 | 7.72 | 47.20K |
| July 20, 2026 | 7.69 | 7.70 | 7.67 | 7.70 | 7.70 | 63.60K |
| July 20, 2026 | 7.71 | 7.71 | 7.69 | 7.69 | 7.69 | 24.70K |
| July 20, 2026 | 7.71 | 7.72 | 7.70 | 7.71 | 7.71 | 42.90K |
| July 20, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 28.90K |
| July 20, 2026 | 7.71 | 7.72 | 7.71 | 7.71 | 7.71 | 900.00 |
| July 20, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 100.00 |
| July 20, 2026 | 7.72 | 7.74 | 7.72 | 7.74 | 7.74 | 24.00K |
| July 20, 2026 | 7.72 | 7.74 | 7.72 | 7.72 | 7.72 | 21.00K |
| July 20, 2026 | 7.73 | 7.73 | 7.72 | 7.73 | 7.73 | 6.40K |
| July 20, 2026 | 7.70 | 7.74 | 7.70 | 7.73 | 7.73 | 15.10K |
| July 20, 2026 | 7.70 | 7.71 | 7.70 | 7.70 | 7.70 | 8.40K |
| July 20, 2026 | 7.67 | 7.70 | 7.66 | 7.70 | 7.70 | 22.90K |
| July 20, 2026 | 7.64 | 7.67 | 7.64 | 7.67 | 7.67 | 20.50K |
| July 20, 2026 | 7.67 | 7.67 | 7.65 | 7.65 | 7.65 | 10.50K |
| July 20, 2026 | 7.65 | 7.67 | 7.64 | 7.65 | 7.65 | 44.60K |
| July 20, 2026 | 7.66 | 7.66 | 7.65 | 7.65 | 7.65 | 7.50K |
| July 20, 2026 | 7.67 | 7.68 | 7.67 | 7.67 | 7.67 | 27.20K |
| July 20, 2026 | 7.69 | 7.69 | 7.64 | 7.67 | 7.67 | 71.72K |
| July 20, 2026 | 7.70 | 7.70 | 7.69 | 7.69 | 7.69 | 67.90K |
| July 20, 2026 | 7.70 | 7.70 | 7.69 | 7.69 | 7.69 | 10.06K |
| July 20, 2026 | 7.69 | 7.70 | 7.69 | 7.70 | 7.70 | 7.64K |
| July 20, 2026 | 7.68 | 7.70 | 7.68 | 7.70 | 7.70 | 17.80K |
| July 20, 2026 | 7.66 | 7.66 | 7.64 | 7.66 | 7.66 | 49.76K |
| July 20, 2026 | 7.66 | 7.66 | 7.64 | 7.65 | 7.65 | 33.00K |
| July 20, 2026 | 7.63 | 7.66 | 7.60 | 7.66 | 7.66 | 74.60K |