Beijing Originwater Technology Co., Ltd. (SHE:300070)
China · Delayed Price · Currency is CNY 4.740
+0.020 (0.42%)
Aug 22, 2025, 3:05 PM CST
SHE:300070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.71 | 4.74 | 4.68 | 4.74 | 4.74 | 0.42% | 37,240,262 |
| 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 |
| Aug 6, 2025 | 4.60 | 4.63 | 4.56 | 4.62 | 4.62 | 0.43% | 28,824,603 |
| Aug 5, 2025 | 4.60 | 4.62 | 4.58 | 4.60 | 4.60 | 0.22% | 30,250,541 |
| Aug 4, 2025 | 4.59 | 4.60 | 4.55 | 4.59 | 4.59 | -0.65% | 28,562,711 |
| Aug 1, 2025 | 4.64 | 4.65 | 4.59 | 4.62 | 4.62 | -0.22% | 30,059,121 |
| Jul 31, 2025 | 4.75 | 4.76 | 4.61 | 4.63 | 4.63 | -2.53% | 51,100,338 |
| Jul 30, 2025 | 4.76 | 4.80 | 4.71 | 4.75 | 4.75 | -0.84% | 50,379,184 |
| Jul 29, 2025 | 4.71 | 4.89 | 4.71 | 4.79 | 4.79 | 1.91% | 85,492,690 |
| Jul 28, 2025 | 4.74 | 4.75 | 4.68 | 4.70 | 4.70 | -1.05% | 43,764,829 |
| Jul 25, 2025 | 4.79 | 4.81 | 4.74 | 4.75 | 4.75 | -1.04% | 59,904,225 |
| Jul 24, 2025 | 4.72 | 4.81 | 4.70 | 4.80 | 4.80 | 1.27% | 76,506,796 |
| Jul 23, 2025 | 4.87 | 4.90 | 4.74 | 4.74 | 4.74 | -1.66% | 82,525,903 |
| Jul 22, 2025 | 4.72 | 4.85 | 4.63 | 4.82 | 4.82 | 3.43% | 129,349,354 |
| Jul 21, 2025 | 4.68 | 4.85 | 4.64 | 4.66 | 4.66 | 3.10% | 138,087,877 |
| Jul 18, 2025 | 4.52 | 4.54 | 4.50 | 4.52 | 4.52 | 0.22% | 26,284,060 |
| Jul 17, 2025 | 4.50 | 4.52 | 4.48 | 4.51 | 4.51 | - | 22,547,835 |
| Jul 16, 2025 | 4.52 | 4.54 | 4.49 | 4.51 | 4.51 | - | 18,335,710 |
| Jul 15, 2025 | 4.59 | 4.59 | 4.48 | 4.51 | 4.51 | -1.53% | 35,319,954 |
| Jul 14, 2025 | 4.61 | 4.62 | 4.58 | 4.58 | 4.58 | -0.43% | 22,162,781 |
| Jul 11, 2025 | 4.60 | 4.63 | 4.56 | 4.60 | 4.60 | - | 28,095,002 |
| Jul 10, 2025 | 4.54 | 4.60 | 4.53 | 4.60 | 4.60 | 1.10% | 30,219,377 |
| Jul 9, 2025 | 4.55 | 4.61 | 4.54 | 4.55 | 4.55 | - | 31,504,469 |
| Jul 8, 2025 | 4.52 | 4.56 | 4.51 | 4.55 | 4.55 | 0.89% | 25,180,755 |
| Jul 7, 2025 | 4.50 | 4.52 | 4.49 | 4.51 | 4.51 | 0.22% | 15,056,745 |
| Jul 4, 2025 | 4.53 | 4.57 | 4.49 | 4.50 | 4.50 | -0.88% | 22,292,403 |
| Jul 3, 2025 | 4.56 | 4.57 | 4.52 | 4.54 | 4.54 | -0.66% | 19,660,065 |
| Jul 2, 2025 | 4.50 | 4.60 | 4.49 | 4.57 | 4.57 | 1.78% | 38,468,359 |
| Jul 1, 2025 | 4.50 | 4.51 | 4.46 | 4.49 | 4.49 | -0.22% | 17,258,431 |
| Jun 30, 2025 | 4.50 | 4.52 | 4.47 | 4.50 | 4.50 | 0.45% | 19,355,363 |
| Jun 27, 2025 | 4.52 | 4.56 | 4.48 | 4.48 | 4.48 | 0.45% | 24,938,848 |
| Jun 26, 2025 | 4.50 | 4.51 | 4.46 | 4.46 | 4.46 | -1.11% | 19,664,015 |
| Jun 25, 2025 | 4.45 | 4.51 | 4.43 | 4.51 | 4.51 | 1.35% | 23,466,475 |
| Jun 24, 2025 | 4.37 | 4.46 | 4.36 | 4.45 | 4.45 | 2.06% | 22,364,733 |
| Jun 23, 2025 | 4.31 | 4.37 | 4.31 | 4.36 | 4.36 | 0.93% | 14,454,047 |
| Jun 20, 2025 | 4.34 | 4.36 | 4.32 | 4.32 | 4.32 | -0.23% | 12,078,453 |
| Jun 19, 2025 | 4.38 | 4.39 | 4.32 | 4.33 | 4.33 | -1.37% | 18,384,405 |
| Jun 18, 2025 | 4.43 | 4.44 | 4.38 | 4.39 | 4.39 | -1.13% | 15,675,567 |
| Jun 17, 2025 | 4.43 | 4.45 | 4.41 | 4.44 | 4.44 | 0.23% | 12,368,868 |
| Jun 16, 2025 | 4.42 | 4.45 | 4.41 | 4.43 | 4.43 | - | 14,723,961 |