CSD Water Service

603903
🏛️ china →
11.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 8.80 9.07 8.80 9.04 1.2M
2022-12-29 8.90 9.00 8.84 8.87 0.8M
2022-12-28 9.00 9.01 8.84 8.89 0.7M
2022-12-27 8.98 9.10 8.93 9.02 0.9M
2022-12-26 9.03 9.11 8.91 8.98 1.5M
2022-12-23 8.91 9.13 8.86 9.00 1.1M
2022-12-22 9.12 9.14 8.84 8.86 1.2M
2022-12-21 9.25 9.25 8.99 9.06 1.4M
2022-12-20 9.19 9.28 9.13 9.19 0.8M
2022-12-19 9.38 9.43 9.14 9.18 1.2M
2022-12-16 9.47 9.55 9.39 9.39 0.9M
2022-12-15 9.49 9.56 9.42 9.49 0.8M
2022-12-14 9.57 9.61 9.46 9.47 1.4M
2022-12-13 9.64 9.64 9.46 9.56 1.4M
2022-12-12 9.69 9.69 9.56 9.64 1.0M
2022-12-09 9.78 9.79 9.61 9.68 1.2M
2022-12-08 9.77 9.83 9.73 9.73 1.1M
2022-12-07 9.75 9.87 9.74 9.82 1.2M
2022-12-06 9.87 9.87 9.71 9.77 1.2M
2022-12-05 9.74 9.88 9.73 9.87 1.8M
2022-12-02 9.57 9.74 9.51 9.70 1.4M
2022-12-01 9.66 9.76 9.56 9.58 1.1M
2022-11-30 9.63 9.66 9.56 9.58 1.0M
2022-11-29 9.44 9.65 9.42 9.62 1.7M
2022-11-28 9.51 9.51 9.36 9.44 1.4M
2022-11-25 9.61 9.63 9.48 9.51 1.1M
2022-11-24 9.62 9.62 9.50 9.61 1.4M
2022-11-23 9.47 9.60 9.43 9.47 1.7M
2022-11-22 9.51 9.68 9.46 9.47 1.5M
2022-11-21 9.60 9.68 9.45 9.51 1.5M
2022-11-18 9.60 9.73 9.55 9.66 1.8M
2022-11-17 9.56 9.61 9.50 9.58 1.2M
2022-11-16 9.61 9.65 9.53 9.56 1.4M
2022-11-15 9.54 9.64 9.52 9.56 1.4M
2022-11-14 9.69 9.72 9.53 9.54 2.0M
2022-11-11 9.56 9.82 9.44 9.66 3.2M
2022-11-10 9.38 9.50 9.33 9.46 1.0M
2022-11-09 9.42 9.46 9.38 9.40 0.8M
2022-11-08 9.47 9.47 9.36 9.42 1.0M
2022-11-07 9.30 9.47 9.30 9.42 1.2M
2022-11-04 9.30 9.42 9.30 9.33 1.3M
2022-11-03 9.17 9.25 9.01 9.22 1.1M
2022-11-02 9.10 9.20 9.06 9.18 1.1M
2022-11-01 8.94 9.12 8.90 9.10 0.8M
2022-10-31 8.70 9.04 8.67 8.94 1.0M
2022-10-28 9.05 9.05 8.62 8.66 1.2M
2022-10-27 8.98 9.20 8.98 9.00 0.8M
2022-10-26 8.87 9.04 8.85 8.99 0.8M
2022-10-25 8.92 8.95 8.70 8.87 1.0M
2022-10-24 9.11 9.20 8.87 8.92 0.7M
2022-10-21 9.05 9.14 9.01 9.05 0.7M
2022-10-20 9.09 9.18 9.00 9.05 0.5M
2022-10-19 9.11 9.31 9.07 9.08 0.8M
2022-10-18 9.31 9.31 9.09 9.12 0.7M
2022-10-17 8.99 9.21 8.91 9.20 1.0M
2022-10-14 8.99 9.05 8.86 8.98 0.7M
2022-10-13 8.81 8.94 8.74 8.89 0.7M
2022-10-12 8.65 8.78 8.56 8.77 0.7M
2022-10-11 8.63 8.73 8.51 8.65 0.6M
2022-10-10 8.81 8.88 8.53 8.58 0.7M
2022-09-30 8.84 8.92 8.77 8.78 0.7M
2022-09-29 9.02 9.10 8.76 8.83 1.0M
2022-09-28 9.14 9.15 8.95 8.98 0.8M
2022-09-27 8.94 9.12 8.93 9.12 0.5M
2022-09-26 9.10 9.16 8.91 8.94 0.6M
2022-09-23 9.18 9.24 9.00 9.10 0.9M
2022-09-22 9.29 9.37 9.19 9.19 0.6M
2022-09-21 9.17 9.39 9.10 9.33 0.6M
2022-09-20 9.13 9.37 9.13 9.26 0.6M
2022-09-19 9.33 9.34 9.05 9.11 1.1M
2022-09-16 9.49 9.49 9.24 9.32 1.0M
2022-09-15 9.73 9.78 9.45 9.50 1.4M
2022-09-14 9.62 9.73 9.62 9.70 0.6M
2022-09-13 9.81 9.82 9.72 9.78 0.8M
2022-09-09 9.69 9.82 9.63 9.80 1.2M
2022-09-08 9.85 9.86 9.69 9.69 0.7M
2022-09-07 9.87 9.91 9.76 9.85 0.6M
2022-09-06 9.80 9.89 9.73 9.86 1.0M
2022-09-05 9.66 9.80 9.60 9.80 1.2M
2022-09-02 9.55 9.68 9.55 9.66 0.6M
2022-09-01 9.61 9.75 9.51 9.55 0.9M
2022-08-31 9.87 9.87 9.59 9.62 2.1M
2022-08-30 9.93 10.02 9.79 9.86 1.0M
2022-08-29 9.67 9.93 9.62 9.92 1.4M
2022-08-26 9.81 9.95 9.75 9.78 0.8M
2022-08-25 9.90 9.95 9.69 9.76 1.4M
2022-08-24 10.10 10.26 9.88 9.89 1.9M
2022-08-23 10.19 10.19 10.05 10.16 1.3M
2022-08-22 10.10 10.23 10.08 10.16 1.3M
2022-08-19 10.22 10.29 10.10 10.15 1.7M
2022-08-18 10.30 10.31 10.15 10.20 1.7M
2022-08-17 10.55 10.57 10.31 10.32 1.8M
2022-08-16 10.48 10.62 10.38 10.48 2.2M
2022-08-15 10.57 10.63 10.44 10.55 1.8M
2022-08-12 10.38 10.58 10.31 10.55 2.3M
2022-08-11 10.30 10.37 10.20 10.36 1.9M
2022-08-10 10.33 10.35 10.23 10.28 0.9M
2022-08-09 10.18 10.47 10.18 10.34 1.5M
2022-08-08 10.21 10.24 10.10 10.22 1.0M
2022-08-05 10.30 10.31 10.07 10.22 1.2M
2022-08-04 10.18 10.30 10.10 10.30 1.5M
2022-08-03 10.11 10.35 10.00 10.33 2.1M
2022-08-02 10.43 10.48 9.82 10.47 3.7M
2022-08-01 10.33 10.60 10.20 10.60 3.0M
2022-07-29 10.35 10.42 10.20 10.27 2.2M
2022-07-28 10.46 10.49 10.32 10.37 2.2M
2022-07-27 10.50 10.65 10.37 10.43 2.6M
2022-07-26 10.37 10.56 10.30 10.48 2.7M
2022-07-25 10.72 10.83 10.34 10.36 4.2M
2022-07-22 10.16 10.75 10.15 10.72 6.5M
2022-07-21 10.41 10.49 10.13 10.20 3.0M
2022-07-20 10.58 10.58 10.34 10.40 3.7M
2022-07-19 10.36 10.70 10.14 10.58 7.2M
2022-07-18 9.70 10.35 9.70 10.21 4.7M
2022-07-15 10.01 10.13 9.79 9.80 2.8M
2022-07-14 9.83 10.23 9.75 10.11 3.2M
2022-07-13 9.64 9.83 9.61 9.82 1.6M
2022-07-12 9.75 9.80 9.57 9.66 2.5M
2022-07-11 9.73 10.25 9.52 9.83 3.1M
2022-07-08 9.69 9.74 9.62 9.70 1.2M
2022-07-07 9.63 9.80 9.62 9.64 1.4M
2022-07-06 9.89 9.92 9.77 9.82 1.4M
2022-07-05 9.93 9.97 9.77 9.90 1.3M
2022-07-04 9.93 9.98 9.75 9.89 1.4M
2022-07-01 9.86 10.04 9.77 9.86 1.6M
2022-06-30 9.77 9.96 9.74 9.82 2.3M
2022-06-29 9.65 9.97 9.61 9.77 3.2M
2022-06-28 9.49 9.67 9.45 9.65 2.2M
2022-06-27 9.44 9.50 9.35 9.50 1.5M
2022-06-24 9.32 9.49 9.30 9.36 1.1M
2022-06-23 9.22 9.33 9.14 9.30 0.9M
2022-06-22 9.38 9.39 9.18 9.19 1.1M
2022-06-21 9.38 9.43 9.26 9.38 1.4M
2022-06-20 9.31 9.41 9.22 9.38 1.5M
2022-06-17 9.48 9.48 9.14 9.28 2.7M
2022-06-16 9.48 9.56 9.42 9.47 1.1M
2022-06-15 9.39 9.60 9.35 9.46 1.8M
2022-06-14 9.50 9.54 9.20 9.49 2.0M
2022-06-13 9.61 9.69 9.50 9.59 1.2M
2022-06-10 9.56 9.74 9.53 9.70 0.8M
2022-06-09 9.74 9.87 9.56 9.61 1.3M
2022-06-08 9.92 10.00 9.68 9.79 2.0M
2022-06-07 9.98 10.08 9.83 9.89 1.3M
2022-06-06 9.94 10.04 9.91 9.98 1.4M
2022-06-02 10.03 10.08 9.83 9.92 1.1M
2022-06-01 9.83 10.01 9.83 9.99 1.7M
2022-05-31 9.92 10.02 9.86 9.93 1.4M
2022-05-30 9.81 10.02 9.73 10.02 2.4M
2022-05-27 9.88 10.23 9.64 9.71 3.0M
2022-05-26 9.53 9.63 9.43 9.62 1.1M
2022-05-25 9.46 9.63 9.45 9.53 1.3M
2022-05-24 9.75 9.85 9.42 9.43 3.6M
2022-05-23 9.54 9.78 9.48 9.74 1.3M
2022-05-20 9.48 9.59 9.39 9.50 1.0M
2022-05-19 9.25 9.44 9.20 9.41 0.9M
2022-05-18 9.29 9.48 9.01 9.37 1.4M
2022-05-17 9.29 9.39 9.10 9.24 1.2M
2022-05-16 9.28 9.45 9.21 9.30 1.1M
2022-05-13 9.28 9.48 9.22 9.29 1.1M
2022-05-12 9.00 9.34 9.00 9.27 1.3M
2022-05-11 9.28 9.38 9.16 9.17 2.2M
2022-05-10 9.09 9.24 8.96 9.24 1.8M
2022-05-09 8.85 9.24 8.71 9.19 2.1M
2022-05-06 8.77 8.88 8.67 8.80 1.7M
2022-05-05 9.09 9.14 8.88 9.00 2.0M
2022-04-29 9.01 9.17 8.83 9.11 3.8M
2022-04-28 9.34 9.51 9.10 9.17 1.8M
2022-04-27 8.48 9.45 8.48 9.34 2.9M
2022-04-26 9.20 9.20 8.60 8.64 1.6M
2022-04-25 9.65 9.85 8.96 8.97 2.4M
2022-04-22 9.80 9.94 9.66 9.77 1.2M
2022-04-21 10.21 10.23 9.80 9.88 1.2M
2022-04-20 10.40 10.43 10.14 10.21 1.0M
2022-04-19 10.21 10.45 10.20 10.35 0.8M
2022-04-18 10.10 10.30 9.95 10.28 1.0M
2022-04-15 10.51 10.52 10.13 10.13 1.4M
2022-04-14 10.39 10.58 10.39 10.52 1.1M
2022-04-13 10.57 10.58 10.34 10.39 1.4M
2022-04-12 10.33 10.60 10.22 10.56 1.3M
2022-04-11 10.61 10.72 10.29 10.30 1.6M
2022-04-08 10.92 10.94 10.62 10.66 1.3M
2022-04-07 11.12 11.15 10.83 10.85 1.5M
2022-04-06 10.80 11.20 10.75 11.18 2.3M
2022-04-01 10.96 10.96 10.74 10.90 2.0M
2022-03-31 10.81 10.99 10.75 10.88 1.9M
2022-03-30 10.60 10.82 10.60 10.82 1.5M
2022-03-29 10.92 10.96 10.50 10.54 1.9M
2022-03-28 10.76 10.99 10.50 10.81 1.8M
2022-03-25 10.60 10.88 10.57 10.68 1.6M
2022-03-24 10.78 10.82 10.60 10.60 1.2M
2022-03-23 10.97 11.00 10.78 10.81 1.4M
2022-03-22 11.02 11.04 10.78 10.95 1.9M
2022-03-21 10.76 10.97 10.72 10.93 2.1M
2022-03-18 10.45 10.85 10.44 10.76 2.0M
2022-03-17 10.58 10.73 10.41 10.56 3.0M
2022-03-16 10.50 10.67 10.03 10.48 3.1M
2022-03-15 11.05 11.22 10.34 10.37 3.3M
2022-03-14 11.70 11.70 11.13 11.15 3.3M
2022-03-11 12.15 12.15 11.51 11.78 4.0M
2022-03-10 11.91 12.42 11.85 12.23 4.2M
2022-03-09 12.04 12.15 11.32 11.81 3.7M
2022-03-08 12.02 12.24 11.89 11.99 2.3M
2022-03-07 12.34 12.53 12.01 12.12 2.9M
2022-03-04 12.62 12.62 12.37 12.41 1.9M
2022-03-03 12.63 12.75 12.50 12.64 2.6M
2022-03-02 12.36 12.73 12.12 12.69 3.4M
2022-03-01 12.32 12.44 12.20 12.36 2.2M
2022-02-28 12.47 12.48 11.92 12.27 2.8M
2022-02-25 12.17 12.46 12.10 12.36 4.4M
2022-02-24 12.69 12.93 11.99 12.09 6.9M
2022-02-23 12.56 12.67 12.29 12.54 3.7M
2022-02-22 12.76 12.81 12.41 12.48 5.5M
2022-02-21 12.98 13.02 12.76 12.93 3.7M
2022-02-18 12.65 13.09 12.58 13.07 4.6M
2022-02-17 12.82 13.29 12.69 12.90 7.4M
2022-02-16 12.90 12.96 12.51 12.71 4.5M
2022-02-15 12.71 13.11 12.44 12.85 6.8M
2022-02-14 12.50 12.82 12.39 12.57 5.9M
2022-02-11 12.69 12.71 12.30 12.36 5.1M
2022-02-10 12.98 13.14 12.49 12.64 8.5M
2022-02-09 12.43 13.10 12.28 12.74 7.6M
2022-02-08 11.72 12.88 11.65 12.43 8.5M
2022-02-07 11.36 11.95 11.21 11.71 3.4M
2022-01-28 11.06 11.47 10.98 11.14 2.1M
2022-01-27 11.62 11.62 10.94 11.01 2.9M
2022-01-26 11.10 11.64 11.04 11.54 3.7M
2022-01-25 11.71 11.75 11.04 11.04 3.6M
2022-01-24 12.06 12.08 11.56 11.85 3.4M
2022-01-21 12.04 12.14 11.65 12.07 3.3M
2022-01-20 11.92 12.34 11.84 12.02 5.5M
2022-01-19 11.83 12.18 11.80 12.02 3.1M
2022-01-18 12.23 12.30 11.69 11.77 3.7M
2022-01-17 11.90 12.25 11.82 12.06 3.5M
2022-01-14 12.16 12.30 11.82 11.85 5.3M
2022-01-13 12.21 12.72 12.14 12.20 4.1M
2022-01-12 12.23 12.46 12.20 12.31 4.4M
2022-01-11 12.31 12.55 12.16 12.30 7.5M
2022-01-10 11.70 12.73 11.70 12.39 13.5M
2022-01-07 11.73 11.84 11.52 11.57 3.6M
2022-01-06 11.38 11.79 11.28 11.63 3.7M
2022-01-05 11.63 11.68 11.30 11.40 2.3M
2022-01-04 11.39 11.60 11.30 11.57 3.5M