Beijing Originwater Technology Co., Ltd. (SHE:300070)
China · Delayed Price · Currency is CNY 3.600
-0.060 (-1.64%)
May 26, 2026, 3:04 PM CST
SHE:300070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 3.70 | 3.74 | 3.64 | 3.64 | 3.64 | -1.62% | 26,203,320 |
| May 20, 2026 | 3.78 | 3.78 | 3.67 | 3.70 | 3.70 | -2.12% | 33,147,030 |
| May 19, 2026 | 3.73 | 3.78 | 3.71 | 3.78 | 3.78 | 1.34% | 28,058,690 |
| May 18, 2026 | 3.73 | 3.75 | 3.69 | 3.73 | 3.73 | -0.53% | 29,204,380 |
| May 15, 2026 | 3.79 | 3.81 | 3.74 | 3.75 | 3.75 | -1.32% | 31,101,970 |
| May 14, 2026 | 3.88 | 3.88 | 3.79 | 3.80 | 3.80 | -2.06% | 45,756,570 |
| May 13, 2026 | 3.87 | 3.90 | 3.86 | 3.88 | 3.88 | 0.26% | 25,833,000 |
| May 12, 2026 | 3.91 | 3.92 | 3.86 | 3.87 | 3.87 | -1.28% | 34,661,770 |
| May 11, 2026 | 3.91 | 3.93 | 3.89 | 3.92 | 3.92 | - | 35,646,360 |
| May 8, 2026 | 3.90 | 3.93 | 3.88 | 3.92 | 3.92 | 0.26% | 32,922,210 |
| May 7, 2026 | 3.94 | 3.96 | 3.90 | 3.91 | 3.91 | -0.76% | 37,187,340 |
| May 6, 2026 | 3.93 | 3.96 | 3.92 | 3.94 | 3.94 | 0.51% | 40,044,780 |
| Apr 30, 2026 | 3.95 | 3.96 | 3.90 | 3.92 | 3.92 | -1.01% | 34,429,560 |
| Apr 29, 2026 | 3.91 | 3.99 | 3.90 | 3.96 | 3.96 | 1.02% | 41,799,030 |
| Apr 28, 2026 | 4.03 | 4.04 | 3.88 | 3.92 | 3.92 | -4.16% | 78,675,890 |
| Apr 27, 2026 | 4.06 | 4.10 | 4.00 | 4.09 | 4.09 | 0.25% | 38,729,210 |
| Apr 24, 2026 | 4.03 | 4.09 | 4.00 | 4.08 | 4.08 | 0.99% | 38,708,420 |
| Apr 23, 2026 | 4.07 | 4.09 | 4.02 | 4.04 | 4.04 | -0.74% | 31,735,940 |
| Apr 22, 2026 | 4.07 | 4.09 | 4.05 | 4.07 | 4.07 | - | 22,649,400 |
| Apr 21, 2026 | 4.10 | 4.11 | 4.04 | 4.07 | 4.07 | -1.21% | 27,971,160 |
| Apr 20, 2026 | 4.03 | 4.18 | 4.01 | 4.12 | 4.12 | 2.49% | 52,313,230 |
| Apr 17, 2026 | 4.05 | 4.07 | 4.01 | 4.02 | 4.02 | -0.99% | 36,606,280 |
| Apr 16, 2026 | 4.05 | 4.07 | 4.03 | 4.06 | 4.06 | -0.25% | 38,656,250 |
| Apr 15, 2026 | 4.17 | 4.19 | 4.05 | 4.07 | 4.07 | -2.63% | 70,722,940 |
| Apr 14, 2026 | 4.06 | 4.25 | 4.04 | 4.18 | 4.18 | 5.56% | 143,944,700 |
| Apr 13, 2026 | 3.90 | 3.97 | 3.88 | 3.96 | 3.96 | 1.02% | 34,912,000 |
| Apr 10, 2026 | 3.91 | 3.95 | 3.90 | 3.92 | 3.92 | 0.77% | 25,785,100 |
| Apr 9, 2026 | 3.92 | 3.99 | 3.89 | 3.89 | 3.89 | -1.52% | 28,607,910 |
| Apr 8, 2026 | 3.91 | 3.96 | 3.89 | 3.95 | 3.95 | 2.86% | 36,728,390 |
| Apr 7, 2026 | 3.80 | 3.84 | 3.78 | 3.84 | 3.84 | 1.05% | 22,637,870 |
| Apr 3, 2026 | 3.87 | 3.89 | 3.78 | 3.80 | 3.80 | -2.06% | 29,951,010 |
| Apr 2, 2026 | 3.92 | 3.94 | 3.86 | 3.88 | 3.88 | -1.52% | 27,133,040 |
| Apr 1, 2026 | 3.96 | 4.00 | 3.90 | 3.94 | 3.94 | 1.29% | 29,520,770 |
| Mar 31, 2026 | 3.95 | 4.01 | 3.88 | 3.89 | 3.89 | -1.52% | 33,496,230 |
| Mar 30, 2026 | 3.91 | 3.97 | 3.87 | 3.95 | 3.95 | -0.50% | 30,046,070 |
| Mar 27, 2026 | 3.92 | 3.98 | 3.90 | 3.97 | 3.97 | 0.25% | 32,161,685 |
| Mar 26, 2026 | 4.07 | 4.08 | 3.95 | 3.96 | 3.96 | -2.46% | 44,820,785 |
| Mar 25, 2026 | 3.91 | 4.11 | 3.89 | 4.06 | 4.06 | 3.57% | 61,094,800 |
| Mar 24, 2026 | 3.86 | 3.92 | 3.79 | 3.92 | 3.92 | 3.43% | 49,202,960 |
| Mar 23, 2026 | 3.95 | 3.96 | 3.75 | 3.79 | 3.79 | -5.01% | 68,329,520 |
| Mar 20, 2026 | 4.05 | 4.11 | 3.99 | 3.99 | 3.99 | -1.48% | 52,616,640 |
| Mar 19, 2026 | 4.08 | 4.13 | 4.04 | 4.05 | 4.05 | -1.70% | 37,643,000 |
| Mar 18, 2026 | 4.14 | 4.16 | 4.09 | 4.12 | 4.12 | -0.48% | 34,852,410 |
| Mar 17, 2026 | 4.21 | 4.23 | 4.14 | 4.14 | 4.14 | -1.43% | 39,385,220 |
| Mar 16, 2026 | 4.27 | 4.29 | 4.17 | 4.20 | 4.20 | -1.18% | 54,245,300 |
| Mar 13, 2026 | 4.23 | 4.32 | 4.20 | 4.25 | 4.25 | - | 67,982,200 |
| Mar 12, 2026 | 4.28 | 4.30 | 4.22 | 4.25 | 4.25 | -0.70% | 53,961,300 |
| Mar 11, 2026 | 4.23 | 4.29 | 4.17 | 4.28 | 4.28 | 1.66% | 71,336,320 |