Beijing Originwater Technology Co., Ltd. (SHE:300070)
China · Delayed Price · Currency is CNY 4.410
+0.070 (1.61%)
Oct 23, 2025, 3:04 PM CST
SHE:300070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 4.32 | 4.34 | 4.30 | 4.32 | 4.32 | -0.46% | 9,890,888 |
| Oct 22, 2025 | 4.34 | 4.36 | 4.33 | 4.34 | 4.34 | -0.23% | 19,290,406 |
| Oct 21, 2025 | 4.30 | 4.37 | 4.29 | 4.35 | 4.35 | 1.16% | 27,743,128 |
| Oct 20, 2025 | 4.31 | 4.32 | 4.27 | 4.30 | 4.30 | -0.23% | 21,348,934 |
| Oct 17, 2025 | 4.32 | 4.35 | 4.28 | 4.31 | 4.31 | -0.46% | 22,538,332 |
| Oct 16, 2025 | 4.38 | 4.39 | 4.32 | 4.33 | 4.33 | -1.37% | 25,574,405 |
| Oct 15, 2025 | 4.37 | 4.39 | 4.36 | 4.39 | 4.39 | 0.46% | 22,933,669 |
| Oct 14, 2025 | 4.39 | 4.43 | 4.36 | 4.37 | 4.37 | -0.46% | 29,667,929 |
| Oct 13, 2025 | 4.34 | 4.41 | 4.29 | 4.39 | 4.39 | -0.68% | 34,275,600 |
| Oct 10, 2025 | 4.39 | 4.45 | 4.37 | 4.42 | 4.42 | 0.45% | 34,277,068 |
| Oct 9, 2025 | 4.38 | 4.41 | 4.37 | 4.40 | 4.40 | 0.69% | 26,789,467 |
| Sep 30, 2025 | 4.40 | 4.42 | 4.36 | 4.37 | 4.37 | -0.68% | 22,768,767 |
| Sep 29, 2025 | 4.36 | 4.41 | 4.30 | 4.40 | 4.40 | 0.92% | 27,577,322 |
| Sep 26, 2025 | 4.35 | 4.40 | 4.33 | 4.36 | 4.36 | -0.23% | 19,815,463 |
| Sep 25, 2025 | 4.33 | 4.38 | 4.30 | 4.37 | 4.37 | 0.69% | 28,482,541 |
| Sep 24, 2025 | 4.30 | 4.34 | 4.28 | 4.34 | 4.34 | 0.93% | 20,537,732 |
| Sep 23, 2025 | 4.37 | 4.37 | 4.25 | 4.30 | 4.30 | -1.60% | 33,071,483 |
| Sep 22, 2025 | 4.40 | 4.40 | 4.34 | 4.37 | 4.37 | -0.46% | 23,182,563 |
| Sep 19, 2025 | 4.42 | 4.45 | 4.37 | 4.39 | 4.39 | -0.90% | 32,188,483 |
| Sep 18, 2025 | 4.49 | 4.50 | 4.41 | 4.43 | 4.43 | -1.34% | 42,732,444 |
| Sep 17, 2025 | 4.47 | 4.53 | 4.45 | 4.49 | 4.49 | - | 41,077,994 |
| Sep 16, 2025 | 4.44 | 4.50 | 4.44 | 4.49 | 4.49 | 1.35% | 35,227,563 |
| Sep 15, 2025 | 4.46 | 4.50 | 4.42 | 4.43 | 4.43 | -0.89% | 29,805,781 |
| Sep 12, 2025 | 4.48 | 4.51 | 4.46 | 4.47 | 4.47 | -0.22% | 36,790,743 |
| Sep 11, 2025 | 4.42 | 4.48 | 4.38 | 4.48 | 4.48 | 1.59% | 35,201,772 |
| Sep 10, 2025 | 4.42 | 4.43 | 4.39 | 4.41 | 4.41 | - | 22,092,581 |
| Sep 9, 2025 | 4.46 | 4.47 | 4.39 | 4.41 | 4.41 | -1.34% | 33,609,794 |
| Sep 8, 2025 | 4.44 | 4.50 | 4.44 | 4.47 | 4.47 | 0.22% | 34,349,141 |
| Sep 5, 2025 | 4.41 | 4.46 | 4.37 | 4.46 | 4.46 | 1.13% | 28,265,612 |
| Sep 4, 2025 | 4.41 | 4.43 | 4.37 | 4.41 | 4.41 | - | 35,547,355 |
| Sep 3, 2025 | 4.48 | 4.49 | 4.40 | 4.41 | 4.41 | -1.34% | 36,334,347 |
| Sep 2, 2025 | 4.52 | 4.52 | 4.44 | 4.47 | 4.47 | -1.11% | 41,274,269 |
| Sep 1, 2025 | 4.53 | 4.55 | 4.48 | 4.52 | 4.52 | -0.44% | 41,143,292 |
| Aug 29, 2025 | 4.58 | 4.59 | 4.53 | 4.54 | 4.54 | -0.87% | 38,340,771 |
| Aug 28, 2025 | 4.60 | 4.63 | 4.47 | 4.58 | 4.58 | -2.14% | 77,926,960 |
| Aug 27, 2025 | 4.79 | 4.80 | 4.66 | 4.68 | 4.68 | -2.09% | 53,088,101 |
| Aug 26, 2025 | 4.78 | 4.81 | 4.75 | 4.78 | 4.78 | 0.21% | 40,174,967 |
| Aug 25, 2025 | 4.75 | 4.82 | 4.74 | 4.77 | 4.77 | 0.63% | 59,790,997 |
| Aug 22, 2025 | 4.71 | 4.74 | 4.68 | 4.74 | 4.74 | 0.42% | 37,251,862 |
| Aug 21, 2025 | 4.74 | 4.75 | 4.69 | 4.72 | 4.72 | -0.21% | 36,362,095 |
| Aug 20, 2025 | 4.66 | 4.73 | 4.65 | 4.73 | 4.73 | 1.07% | 36,093,242 |
| Aug 19, 2025 | 4.70 | 4.72 | 4.66 | 4.68 | 4.68 | -0.43% | 41,476,543 |
| Aug 18, 2025 | 4.70 | 4.74 | 4.67 | 4.70 | 4.70 | - | 52,536,387 |
| Aug 15, 2025 | 4.57 | 4.73 | 4.56 | 4.70 | 4.70 | 2.84% | 64,152,300 |
| Aug 14, 2025 | 4.62 | 4.64 | 4.56 | 4.57 | 4.57 | -1.08% | 40,685,437 |
| Aug 13, 2025 | 4.61 | 4.63 | 4.59 | 4.62 | 4.62 | 0.43% | 28,941,810 |
| Aug 12, 2025 | 4.63 | 4.64 | 4.59 | 4.60 | 4.60 | -1.08% | 31,251,289 |
| Aug 11, 2025 | 4.61 | 4.65 | 4.59 | 4.65 | 4.65 | 0.65% | 33,363,319 |
| Aug 8, 2025 | 4.58 | 4.62 | 4.57 | 4.62 | 4.62 | 0.65% | 23,266,937 |
| Aug 7, 2025 | 4.62 | 4.62 | 4.57 | 4.59 | 4.59 | -0.65% | 24,602,226 |