Beijing Originwater Technology Co., Ltd. (SHE:300070)
China · Delayed Price · Currency is CNY 3.560
0.00 (0.00%)
Jul 31, 2026, 3:04 PM CST
SHE:300070 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.56 | 3.60 | 3.54 | 3.56 | 3.56 | - | 36,588,860 |
| Jul 30, 2026 | 3.51 | 3.57 | 3.50 | 3.56 | 3.56 | 1.14% | 39,076,353 |
| Jul 29, 2026 | 3.43 | 3.53 | 3.42 | 3.52 | 3.52 | 2.33% | 41,659,610 |
| Jul 28, 2026 | 3.43 | 3.47 | 3.42 | 3.44 | 3.44 | -0.29% | 25,313,280 |
| Jul 27, 2026 | 3.37 | 3.46 | 3.36 | 3.45 | 3.45 | 2.07% | 33,735,528 |
| Jul 24, 2026 | 3.44 | 3.48 | 3.38 | 3.38 | 3.38 | -2.31% | 32,373,190 |
| Jul 23, 2026 | 3.43 | 3.47 | 3.39 | 3.46 | 3.46 | 0.87% | 36,186,410 |
| Jul 22, 2026 | 3.46 | 3.46 | 3.38 | 3.43 | 3.43 | -1.44% | 49,315,890 |
| Jul 21, 2026 | 3.48 | 3.55 | 3.47 | 3.48 | 3.48 | -0.57% | 54,488,820 |
| Jul 20, 2026 | 3.43 | 3.53 | 3.42 | 3.50 | 3.50 | 2.04% | 57,451,310 |
| Jul 17, 2026 | 3.55 | 3.62 | 3.42 | 3.43 | 3.43 | -2.00% | 61,592,620 |
| Jul 16, 2026 | 3.48 | 3.54 | 3.45 | 3.50 | 3.50 | - | 44,366,730 |
| Jul 15, 2026 | 3.42 | 3.51 | 3.42 | 3.50 | 3.50 | 1.45% | 50,612,530 |
| Jul 14, 2026 | 3.41 | 3.51 | 3.39 | 3.45 | 3.45 | 0.29% | 54,283,700 |
| Jul 13, 2026 | 3.38 | 3.50 | 3.34 | 3.44 | 3.44 | - | 74,366,935 |
| Jul 10, 2026 | 3.23 | 3.53 | 3.21 | 3.44 | 3.44 | 6.50% | 89,847,260 |
| Jul 9, 2026 | 3.28 | 3.29 | 3.20 | 3.23 | 3.23 | -1.82% | 34,166,444 |
| Jul 8, 2026 | 3.27 | 3.32 | 3.25 | 3.29 | 3.29 | - | 26,484,264 |
| Jul 7, 2026 | 3.31 | 3.33 | 3.24 | 3.29 | 3.29 | -0.90% | 33,164,212 |
| Jul 6, 2026 | 3.31 | 3.34 | 3.29 | 3.32 | 3.32 | 0.30% | 29,725,800 |
| Jul 3, 2026 | 3.30 | 3.35 | 3.28 | 3.31 | 3.31 | 0.30% | 28,732,815 |
| Jul 2, 2026 | 3.26 | 3.43 | 3.25 | 3.30 | 3.30 | 1.23% | 47,627,122 |
| Jul 1, 2026 | 3.19 | 3.29 | 3.17 | 3.26 | 3.26 | 2.19% | 37,614,195 |
| Jun 30, 2026 | 3.20 | 3.23 | 3.16 | 3.19 | 3.19 | -0.62% | 29,747,850 |
| Jun 29, 2026 | 3.20 | 3.25 | 3.14 | 3.21 | 3.21 | 0.31% | 30,538,861 |
| Jun 26, 2026 | 3.25 | 3.28 | 3.19 | 3.20 | 3.20 | -1.42% | 31,232,258 |
| Jun 25, 2026 | 3.27 | 3.30 | 3.22 | 3.25 | 3.25 | -0.91% | 28,701,750 |
| Jun 24, 2026 | 3.39 | 3.40 | 3.26 | 3.28 | 3.28 | -2.96% | 32,992,271 |
| Jun 23, 2026 | 3.38 | 3.46 | 3.36 | 3.38 | 3.38 | -0.59% | 32,196,398 |
| Jun 22, 2026 | 3.36 | 3.41 | 3.25 | 3.40 | 3.40 | 0.89% | 42,297,074 |
| Jun 18, 2026 | 3.41 | 3.45 | 3.35 | 3.37 | 3.37 | -1.46% | 30,850,250 |
| Jun 17, 2026 | 3.43 | 3.43 | 3.37 | 3.42 | 3.42 | -0.87% | 35,065,760 |
| Jun 16, 2026 | 3.47 | 3.47 | 3.41 | 3.45 | 3.45 | -0.86% | 33,149,680 |
| Jun 15, 2026 | 3.55 | 3.59 | 3.45 | 3.48 | 3.48 | -1.69% | 57,237,850 |
| Jun 12, 2026 | 3.49 | 3.55 | 3.44 | 3.54 | 3.54 | 1.43% | 54,394,720 |
| Jun 11, 2026 | 3.59 | 3.60 | 3.47 | 3.49 | 3.49 | -4.38% | 47,551,450 |
| Jun 10, 2026 | 3.41 | 3.74 | 3.37 | 3.65 | 3.65 | 6.73% | 63,108,510 |
| Jun 9, 2026 | 3.39 | 3.44 | 3.37 | 3.42 | 3.42 | 1.18% | 25,268,016 |
| Jun 8, 2026 | 3.43 | 3.47 | 3.37 | 3.38 | 3.38 | -2.87% | 32,360,193 |
| Jun 5, 2026 | 3.44 | 3.52 | 3.43 | 3.48 | 3.48 | 1.46% | 29,977,820 |
| Jun 4, 2026 | 3.49 | 3.52 | 3.42 | 3.43 | 3.43 | -1.72% | 26,376,750 |
| Jun 3, 2026 | 3.52 | 3.53 | 3.48 | 3.49 | 3.49 | -0.85% | 24,666,360 |
| Jun 2, 2026 | 3.58 | 3.60 | 3.51 | 3.52 | 3.52 | -1.95% | 30,026,640 |
| Jun 1, 2026 | 3.53 | 3.60 | 3.52 | 3.59 | 3.59 | 1.99% | 38,844,240 |
| May 29, 2026 | 3.52 | 3.57 | 3.51 | 3.52 | 3.52 | 0.28% | 31,319,190 |
| May 28, 2026 | 3.52 | 3.55 | 3.47 | 3.51 | 3.51 | -0.28% | 24,063,610 |
| May 27, 2026 | 3.59 | 3.62 | 3.49 | 3.52 | 3.52 | -2.22% | 30,870,590 |
| May 26, 2026 | 3.64 | 3.65 | 3.56 | 3.60 | 3.60 | -1.64% | 29,235,200 |
| May 25, 2026 | 3.63 | 3.66 | 3.62 | 3.66 | 3.66 | 0.83% | 26,038,160 |
| May 22, 2026 | 3.66 | 3.68 | 3.62 | 3.63 | 3.63 | -0.27% | 23,984,850 |