Beijing Originwater Technology Co., Ltd. (SHE:300070)
China · Delayed Price · Currency is CNY 3.300
+0.030 (0.92%)
Oct 23, 2026, 3:04 PM CST
SHE:300070 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.34 | 3.34 | 3.20 | 3.30 | 3.30 | 0.92% | 38,233,224 |
| Oct 22, 2026 | 3.30 | 3.31 | 3.26 | 3.27 | 3.27 | -0.91% | 26,855,775 |
| Oct 21, 2026 | 3.31 | 3.33 | 3.29 | 3.30 | 3.30 | -0.30% | 20,554,247 |
| Oct 20, 2026 | 3.34 | 3.35 | 3.29 | 3.31 | 3.31 | -0.90% | 28,917,860 |
| Oct 19, 2026 | 3.33 | 3.38 | 3.33 | 3.34 | 3.34 | -0.30% | 27,944,859 |
| Oct 16, 2026 | 3.34 | 3.41 | 3.33 | 3.35 | 3.35 | 0.60% | 32,047,000 |
| Oct 15, 2026 | 3.34 | 3.36 | 3.30 | 3.33 | 3.33 | -1.48% | 30,116,430 |
| Oct 14, 2026 | 3.39 | 3.41 | 3.37 | 3.38 | 3.38 | -0.59% | 26,332,950 |
| Oct 13, 2026 | 3.41 | 3.42 | 3.36 | 3.40 | 3.40 | -0.58% | 34,644,795 |
| Oct 12, 2026 | 3.43 | 3.49 | 3.40 | 3.42 | 3.42 | -0.58% | 33,286,900 |
| Oct 9, 2026 | 3.40 | 3.46 | 3.40 | 3.44 | 3.44 | 0.88% | 38,632,572 |
| Oct 8, 2026 | 3.41 | 3.45 | 3.39 | 3.41 | 3.41 | -0.29% | 29,043,203 |
| Sep 30, 2026 | 3.38 | 3.43 | 3.35 | 3.42 | 3.42 | 1.18% | 26,454,833 |
| Sep 29, 2026 | 3.33 | 3.40 | 3.32 | 3.38 | 3.38 | 1.50% | 31,545,687 |
| Sep 28, 2026 | 3.37 | 3.38 | 3.30 | 3.33 | 3.33 | -1.19% | 23,602,170 |
| Sep 24, 2026 | 3.42 | 3.42 | 3.35 | 3.37 | 3.37 | -1.46% | 28,429,392 |
| Sep 23, 2026 | 3.40 | 3.47 | 3.39 | 3.42 | 3.42 | 0.29% | 33,235,107 |
| Sep 22, 2026 | 3.41 | 3.44 | 3.39 | 3.41 | 3.41 | - | 27,371,300 |
| Sep 21, 2026 | 3.36 | 3.43 | 3.35 | 3.41 | 3.41 | 1.49% | 31,450,748 |
| Sep 18, 2026 | 3.39 | 3.42 | 3.36 | 3.36 | 3.36 | -0.59% | 32,826,246 |
| Sep 17, 2026 | 3.38 | 3.40 | 3.36 | 3.38 | 3.38 | -0.29% | 19,612,220 |
| Sep 16, 2026 | 3.38 | 3.41 | 3.33 | 3.39 | 3.39 | - | 24,260,835 |
| Sep 15, 2026 | 3.41 | 3.43 | 3.37 | 3.39 | 3.39 | -0.88% | 21,245,910 |
| Sep 14, 2026 | 3.40 | 3.43 | 3.39 | 3.42 | 3.42 | 0.29% | 23,110,774 |
| Sep 11, 2026 | 3.49 | 3.50 | 3.39 | 3.41 | 3.41 | -2.85% | 38,533,787 |
| Sep 10, 2026 | 3.52 | 3.53 | 3.49 | 3.51 | 3.51 | -0.57% | 23,060,900 |
| Sep 9, 2026 | 3.55 | 3.56 | 3.52 | 3.53 | 3.53 | -0.84% | 25,865,446 |
| Sep 8, 2026 | 3.46 | 3.57 | 3.45 | 3.56 | 3.56 | 2.89% | 48,818,492 |
| Sep 7, 2026 | 3.45 | 3.48 | 3.44 | 3.46 | 3.46 | 0.29% | 22,193,140 |
| Sep 4, 2026 | 3.44 | 3.50 | 3.44 | 3.45 | 3.45 | 0.29% | 30,164,051 |
| Sep 3, 2026 | 3.47 | 3.48 | 3.42 | 3.44 | 3.44 | -0.58% | 23,502,076 |
| Sep 2, 2026 | 3.52 | 3.52 | 3.44 | 3.46 | 3.46 | -1.70% | 30,959,599 |
| Sep 1, 2026 | 3.48 | 3.54 | 3.47 | 3.52 | 3.52 | 1.15% | 36,114,812 |
| Aug 31, 2026 | 3.49 | 3.51 | 3.46 | 3.48 | 3.48 | -0.57% | 23,599,775 |
| Aug 28, 2026 | 3.46 | 3.51 | 3.45 | 3.50 | 3.50 | 0.86% | 27,978,139 |
| Aug 27, 2026 | 3.47 | 3.48 | 3.43 | 3.47 | 3.47 | - | 28,484,600 |
| Aug 26, 2026 | 3.44 | 3.49 | 3.43 | 3.47 | 3.47 | 0.58% | 29,732,720 |
| Aug 25, 2026 | 3.43 | 3.47 | 3.41 | 3.45 | 3.45 | 0.58% | 37,035,870 |
| Aug 24, 2026 | 3.42 | 3.44 | 3.39 | 3.43 | 3.43 | - | 21,802,540 |
| Aug 21, 2026 | 3.44 | 3.45 | 3.39 | 3.43 | 3.43 | -0.58% | 21,979,870 |
| Aug 20, 2026 | 3.38 | 3.47 | 3.37 | 3.45 | 3.45 | 2.07% | 33,074,470 |
| Aug 19, 2026 | 3.41 | 3.43 | 3.35 | 3.38 | 3.38 | -1.17% | 28,117,110 |
| Aug 18, 2026 | 3.45 | 3.46 | 3.40 | 3.42 | 3.42 | -1.16% | 26,184,151 |
| Aug 17, 2026 | 3.46 | 3.47 | 3.41 | 3.46 | 3.46 | - | 25,086,406 |
| Aug 14, 2026 | 3.49 | 3.50 | 3.46 | 3.46 | 3.46 | -1.14% | 23,160,704 |
| Aug 13, 2026 | 3.54 | 3.54 | 3.48 | 3.50 | 3.50 | -1.13% | 32,300,974 |
| Aug 12, 2026 | 3.49 | 3.57 | 3.48 | 3.54 | 3.54 | 1.14% | 32,508,847 |
| Aug 11, 2026 | 3.51 | 3.53 | 3.48 | 3.50 | 3.50 | -0.28% | 24,462,656 |
| Aug 10, 2026 | 3.49 | 3.54 | 3.48 | 3.51 | 3.51 | 0.29% | 27,997,457 |
| Aug 7, 2026 | 3.50 | 3.52 | 3.45 | 3.50 | 3.50 | -0.28% | 33,141,819 |