Ningbo Water Meter Co Ltd Recent Share Price (SHG:603700)

SHG:603700 - Ningbo Water Meter (Group) Co Ltd Ningbo Water Meter Co Ltd
Sector: Industrials, Industry: Electrical Components & Equipment

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
3 Jun 2020	CNY	30.31	31.08	30.1	31.08	31.08	+0.77 (+2.54%)	3,202,218
2 Jun 2020	CNY	30.13	30.99	30.03	30.31	30.31	+0.18 (+0.60%)	2,657,103
1 Jun 2020	CNY	29.99	30.33	29.81	30.13	30.13	-0.14 (-0.46%)	3,258,446
29 May 2020	CNY	28.13	30.64	28.13	30.27	30.27	+1.732 (+6.07%)	2,292,913
29 May 2020	1-for-1 split
28 May 2020	CNY	29.0615	29.0615	28	28.5385	28.5385	-0.462 (-1.59%)	2,372,294
27 May 2020	CNY	29.5154	29.5154	28.7692	29	29	-0.192 (-0.66%)	1,900,420
26 May 2020	CNY	28.0769	29.2462	27.7846	29.1923	29.1923	+1.331 (+4.78%)	2,953,723
25 May 2020	CNY	28.1769	28.1769	27.4692	27.8615	27.8615	+0.054 (+0.19%)	1,935,451
22 May 2020	CNY	28.5923	28.9077	27.4615	27.8077	27.8077	-0.669 (-2.35%)	3,092,736
21 May 2020	CNY	29.5615	29.6923	28.4769	28.4769	28.4769	-1.031 (-3.49%)	2,984,683
20 May 2020	CNY	30.5923	30.6539	29.4615	29.5077	29.5077	-1.085 (-3.55%)	2,643,455
19 May 2020	CNY	29.8923	30.6077	29.7385	30.5923	30.5923	+0.738 (+2.47%)	2,699,235
18 May 2020	CNY	29.5077	30.2923	29.0769	29.8539	29.8539	+0.277 (+0.94%)	3,208,678
15 May 2020	CNY	30.0462	30.0846	29.5462	29.5769	29.5769	-0.408 (-1.36%)	2,257,875
14 May 2020	CNY	30.5769	30.6923	29.8077	29.9846	29.9846	-0.708 (-2.31%)	2,480,402
13 May 2020	CNY	30.1769	30.9231	29.9308	30.6923	30.6923	+0.415 (+1.37%)	3,223,541
12 May 2020	CNY	30.3846	30.5385	30	30.2769	30.2769	+0.223 (+0.74%)	2,644,140
11 May 2020	CNY	30.5846	30.7692	29.9462	30.0539	30.0539	0.0 (0.0%)	3,756,292
8 May 2020	CNY	29.9231	31.1308	29.7615	30.0539	30.0539	+0.446 (+1.51%)	5,380,973
7 May 2020	CNY	29.3769	29.6154	29.2385	29.6077	29.6077	-0.008 (-0.03%)	2,408,474
6 May 2020	CNY	28.1769	29.6154	27.9077	29.6154	29.6154	+1.323 (+4.68%)	4,217,977
30 Apr 2020	CNY	27.6231	28.3462	27.6231	28.2923	28.2923	+0.561 (+2.02%)	2,774,159
29 Apr 2020	CNY	29.2231	29.3769	27.1769	27.7308	27.7308	-0.923 (-3.22%)	4,644,386
28 Apr 2020	CNY	28.1923	28.9846	28.0769	28.6539	28.6539	+0.038 (+0.13%)	2,438,226
27 Apr 2020	CNY	28.3462	28.8846	27.6923	28.6154	28.6154	+0.623 (+2.23%)	3,132,525
24 Apr 2020	CNY	28.9308	28.9308	27.6	27.9923	27.9923	-0.762 (-2.65%)	2,831,970
23 Apr 2020	CNY	29.2462	29.2615	28.5385	28.7539	28.7539	-0.285 (-0.98%)	2,050,915
22 Apr 2020	CNY	28.7692	29.1539	28.4615	29.0385	29.0385	+0.077 (+0.27%)	2,001,776
21 Apr 2020	CNY	29.3692	29.6154	28.6539	28.9615	28.9615	-0.269 (-0.92%)	2,400,190
20 Apr 2020	CNY	28.4	29.2769	27.9308	29.2308	29.2308	+1.046 (+3.71%)	5,050,450