Chongqing Water Group
重庆水务 SH601158 Forward-adjusted MAIN R Margin-eligible · 2013-09-16
4.02
+0.02
(+0.50%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.01
High
4.03
Low
3.99
Prev close
4.00
Amplitude
1.00%
Volume
5.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.99
MA10
4.01
MA20
4.06
MA60
4.12
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.01 | 4.03 | 3.99 | 4.02 | 5M |
| 2 | 2026-09-29 | 3.98 | 4.01 | 3.97 | 4.00 | 5M |
| 3 | 2026-09-28 | 3.97 | 3.99 | 3.95 | 3.97 | 5M |
| 4 | 2026-09-24 | 3.98 | 4.01 | 3.97 | 3.98 | 5M |
| 5 | 2026-09-23 | 4.01 | 4.03 | 3.99 | 3.99 | 5M |
| 6 | 2026-09-22 | 4.02 | 4.03 | 4.00 | 4.00 | 5M |
| 7 | 2026-09-21 | 4.02 | 4.03 | 3.99 | 4.02 | 8M |
| 8 | 2026-09-18 | 4.04 | 4.06 | 4.01 | 4.01 | 7M |
| 9 | 2026-09-17 | 4.06 | 4.06 | 4.02 | 4.04 | 5M |
| 10 | 2026-09-16 | 4.05 | 4.07 | 4.02 | 4.06 | 7M |
| 11 | 2026-09-15 | 4.10 | 4.11 | 4.04 | 4.05 | 9M |
| 12 | 2026-09-14 | 4.10 | 4.13 | 4.09 | 4.10 | 7M |
52W
Data range
3.81
21.0%
4.81
High/low over the last 250 trading days, and where the price sits.
← Stocks