Beijing Originwater Technology Co., Ltd. (SHE:300070)
China · Delayed Price · Currency is CNY 3.950
+0.040 (1.02%)
Dec 24, 2025, 3:04 PM CST
SHE:300070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 3.94 | 3.95 | 3.90 | 3.91 | 3.91 | -0.76% | 19,087,500 |
| Dec 22, 2025 | 3.97 | 3.98 | 3.92 | 3.94 | 3.94 | -0.25% | 30,195,000 |
| Dec 19, 2025 | 3.90 | 3.96 | 3.89 | 3.95 | 3.95 | 1.28% | 23,122,780 |
| Dec 18, 2025 | 3.89 | 3.94 | 3.88 | 3.90 | 3.90 | -0.26% | 26,593,870 |
| Dec 17, 2025 | 3.88 | 3.92 | 3.84 | 3.91 | 3.91 | 0.51% | 28,766,550 |
| Dec 16, 2025 | 3.95 | 3.95 | 3.86 | 3.89 | 3.89 | -1.27% | 31,688,950 |
| Dec 15, 2025 | 3.96 | 3.99 | 3.93 | 3.94 | 3.94 | -1.01% | 33,008,340 |
| Dec 12, 2025 | 4.00 | 4.00 | 3.95 | 3.98 | 3.98 | - | 53,904,710 |
| Dec 11, 2025 | 4.08 | 4.08 | 3.98 | 3.98 | 3.98 | -2.45% | 38,554,110 |
| Dec 10, 2025 | 4.10 | 4.11 | 4.04 | 4.08 | 4.08 | -0.73% | 32,813,130 |
| Dec 9, 2025 | 4.16 | 4.17 | 4.10 | 4.11 | 4.11 | -1.20% | 21,672,780 |
| Dec 8, 2025 | 4.18 | 4.21 | 4.15 | 4.16 | 4.16 | -0.48% | 20,418,700 |
| Dec 5, 2025 | 4.15 | 4.19 | 4.12 | 4.18 | 4.18 | 0.97% | 17,113,086 |
| Dec 4, 2025 | 4.19 | 4.21 | 4.11 | 4.14 | 4.14 | -1.43% | 22,635,210 |
| Dec 3, 2025 | 4.24 | 4.26 | 4.18 | 4.20 | 4.20 | -1.18% | 23,093,440 |
| Dec 2, 2025 | 4.27 | 4.27 | 4.23 | 4.25 | 4.25 | -0.47% | 16,871,920 |
| Dec 1, 2025 | 4.25 | 4.28 | 4.24 | 4.27 | 4.27 | - | 19,005,300 |
| Nov 28, 2025 | 4.23 | 4.29 | 4.21 | 4.27 | 4.27 | 1.18% | 18,386,760 |
| Nov 27, 2025 | 4.23 | 4.24 | 4.21 | 4.22 | 4.22 | -0.24% | 15,808,260 |
| Nov 26, 2025 | 4.26 | 4.28 | 4.23 | 4.23 | 4.23 | -0.70% | 21,849,940 |
| Nov 25, 2025 | 4.26 | 4.29 | 4.24 | 4.26 | 4.26 | - | 21,570,294 |
| Nov 24, 2025 | 4.28 | 4.30 | 4.23 | 4.26 | 4.26 | -0.47% | 29,578,390 |
| Nov 21, 2025 | 4.41 | 4.44 | 4.27 | 4.28 | 4.28 | -3.82% | 51,667,060 |
| Nov 20, 2025 | 4.41 | 4.56 | 4.39 | 4.45 | 4.45 | 1.14% | 62,564,573 |
| Nov 19, 2025 | 4.43 | 4.45 | 4.38 | 4.40 | 4.40 | -0.90% | 23,472,490 |
| Nov 18, 2025 | 4.51 | 4.51 | 4.42 | 4.44 | 4.44 | -1.55% | 33,774,490 |
| Nov 17, 2025 | 4.46 | 4.51 | 4.44 | 4.51 | 4.51 | 1.12% | 35,045,190 |
| Nov 14, 2025 | 4.45 | 4.49 | 4.45 | 4.46 | 4.46 | -0.22% | 24,908,730 |
| Nov 13, 2025 | 4.46 | 4.47 | 4.43 | 4.47 | 4.47 | 0.45% | 24,137,300 |
| Nov 12, 2025 | 4.48 | 4.49 | 4.43 | 4.45 | 4.45 | -0.89% | 28,489,090 |
| Nov 11, 2025 | 4.47 | 4.52 | 4.45 | 4.49 | 4.49 | 0.45% | 37,106,910 |
| Nov 10, 2025 | 4.50 | 4.50 | 4.45 | 4.47 | 4.47 | -0.22% | 30,886,760 |
| Nov 7, 2025 | 4.43 | 4.56 | 4.42 | 4.48 | 4.48 | 1.13% | 55,824,760 |
| Nov 6, 2025 | 4.45 | 4.46 | 4.42 | 4.43 | 4.43 | -0.45% | 27,430,210 |
| Nov 5, 2025 | 4.41 | 4.46 | 4.39 | 4.45 | 4.45 | 0.45% | 29,611,050 |
| Nov 4, 2025 | 4.40 | 4.44 | 4.39 | 4.43 | 4.43 | 0.68% | 31,668,890 |
| Nov 3, 2025 | 4.37 | 4.41 | 4.36 | 4.40 | 4.40 | 0.92% | 25,232,200 |
| Oct 31, 2025 | 4.35 | 4.38 | 4.34 | 4.36 | 4.36 | 0.23% | 20,248,420 |
| Oct 30, 2025 | 4.40 | 4.40 | 4.35 | 4.35 | 4.35 | -1.14% | 21,921,700 |
| Oct 29, 2025 | 4.38 | 4.41 | 4.32 | 4.40 | 4.40 | 0.46% | 30,345,450 |
| Oct 28, 2025 | 4.41 | 4.44 | 4.38 | 4.38 | 4.38 | -1.13% | 28,517,900 |
| Oct 27, 2025 | 4.38 | 4.45 | 4.37 | 4.43 | 4.43 | 1.14% | 32,854,150 |
| Oct 24, 2025 | 4.40 | 4.41 | 4.36 | 4.38 | 4.38 | -0.68% | 22,410,210 |
| Oct 23, 2025 | 4.34 | 4.43 | 4.30 | 4.41 | 4.41 | 1.61% | 40,478,100 |
| Oct 22, 2025 | 4.34 | 4.36 | 4.33 | 4.34 | 4.34 | -0.23% | 18,996,500 |
| Oct 21, 2025 | 4.30 | 4.37 | 4.29 | 4.35 | 4.35 | 1.16% | 27,743,120 |
| Oct 20, 2025 | 4.31 | 4.32 | 4.27 | 4.30 | 4.30 | -0.23% | 21,348,930 |
| Oct 17, 2025 | 4.32 | 4.35 | 4.28 | 4.31 | 4.31 | -0.46% | 22,533,330 |
| Oct 16, 2025 | 4.38 | 4.39 | 4.32 | 4.33 | 4.33 | -1.37% | 25,574,400 |
| Oct 15, 2025 | 4.37 | 4.39 | 4.36 | 4.39 | 4.39 | 0.46% | 22,746,760 |