Beijing Watertek Information Technology Co., Ltd. (SHE:300324)
China · Delayed Price · Currency is CNY 6.05
+0.07 (1.17%)
At close: Jan 22, 2026
SHE:300324 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6.51 | 6.95 | 6.38 | 6.47 | 6.47 | 6.94% | 243,754,700 |
| Jan 22, 2026 | 6.02 | 6.07 | 5.97 | 6.05 | 6.05 | 1.17% | 56,311,020 |
| Jan 21, 2026 | 5.90 | 6.05 | 5.84 | 5.98 | 5.98 | 0.50% | 61,100,489 |
| Jan 20, 2026 | 6.17 | 6.20 | 5.91 | 5.95 | 5.95 | -3.09% | 100,845,600 |
| Jan 19, 2026 | 6.19 | 6.22 | 6.10 | 6.14 | 6.14 | -1.76% | 78,783,630 |
| Jan 16, 2026 | 6.36 | 6.39 | 6.16 | 6.25 | 6.25 | -2.19% | 121,663,700 |
| Jan 15, 2026 | 6.73 | 6.86 | 6.30 | 6.39 | 6.39 | -3.77% | 186,780,289 |
| Jan 14, 2026 | 6.52 | 6.85 | 6.50 | 6.64 | 6.64 | 2.00% | 192,556,300 |
| Jan 13, 2026 | 7.10 | 7.11 | 6.48 | 6.51 | 6.51 | -7.40% | 224,946,100 |
| Jan 12, 2026 | 6.69 | 7.05 | 6.68 | 7.03 | 7.03 | 7.16% | 236,349,784 |
| Jan 9, 2026 | 6.51 | 6.70 | 6.43 | 6.56 | 6.56 | 2.50% | 182,686,935 |
| Jan 8, 2026 | 6.30 | 6.45 | 6.24 | 6.40 | 6.40 | 2.24% | 125,815,400 |
| Jan 7, 2026 | 6.26 | 6.41 | 6.23 | 6.26 | 6.26 | 0.16% | 120,442,093 |
| Jan 6, 2026 | 6.15 | 6.26 | 6.12 | 6.25 | 6.25 | 1.13% | 109,721,700 |
| Jan 5, 2026 | 6.05 | 6.18 | 6.05 | 6.18 | 6.18 | 3.34% | 131,472,200 |
| Dec 31, 2025 | 5.95 | 6.05 | 5.87 | 5.98 | 5.98 | -0.17% | 69,864,450 |
| Dec 30, 2025 | 5.96 | 6.12 | 5.92 | 5.99 | 5.99 | 0.17% | 76,990,610 |
| Dec 29, 2025 | 6.09 | 6.11 | 5.95 | 5.98 | 5.98 | -2.76% | 83,562,760 |
| Dec 26, 2025 | 6.03 | 6.24 | 5.98 | 6.15 | 6.15 | 0.99% | 122,183,800 |
| Dec 25, 2025 | 6.05 | 6.22 | 6.05 | 6.09 | 6.09 | 2.35% | 111,294,500 |
| Dec 24, 2025 | 5.82 | 5.98 | 5.79 | 5.95 | 5.95 | 1.71% | 63,619,370 |
| Dec 23, 2025 | 6.01 | 6.04 | 5.82 | 5.85 | 5.85 | -3.15% | 77,172,302 |
| Dec 22, 2025 | 5.86 | 6.14 | 5.86 | 6.04 | 6.04 | 2.37% | 83,643,070 |
| Dec 19, 2025 | 5.83 | 5.91 | 5.82 | 5.90 | 5.90 | 1.20% | 50,117,160 |
| Dec 18, 2025 | 5.81 | 5.98 | 5.76 | 5.83 | 5.83 | 0.17% | 56,885,041 |
| Dec 17, 2025 | 5.80 | 5.87 | 5.71 | 5.82 | 5.82 | -1.52% | 68,185,400 |
| Dec 16, 2025 | 5.85 | 6.06 | 5.66 | 5.91 | 5.91 | - | 102,629,900 |
| Dec 15, 2025 | 6.16 | 6.16 | 5.90 | 5.91 | 5.91 | -5.44% | 118,036,500 |
| Dec 12, 2025 | 6.34 | 6.52 | 6.25 | 6.25 | 6.25 | -0.16% | 136,031,800 |
| Dec 11, 2025 | 6.42 | 6.46 | 6.25 | 6.26 | 6.26 | -3.25% | 115,870,700 |
| Dec 10, 2025 | 6.20 | 6.49 | 6.06 | 6.47 | 6.47 | 3.35% | 180,627,900 |
| Dec 9, 2025 | 6.30 | 6.43 | 6.22 | 6.26 | 6.26 | -1.26% | 126,202,500 |
| Dec 8, 2025 | 6.06 | 6.56 | 6.04 | 6.34 | 6.34 | 5.32% | 217,058,000 |
| Dec 5, 2025 | 6.01 | 6.06 | 5.92 | 6.02 | 6.02 | -0.99% | 78,061,700 |
| Dec 4, 2025 | 5.91 | 6.08 | 5.71 | 6.08 | 6.08 | 2.53% | 111,499,000 |
| Dec 3, 2025 | 6.14 | 6.22 | 5.91 | 5.93 | 5.93 | -1.82% | 113,400,200 |
| Dec 2, 2025 | 5.92 | 6.08 | 5.83 | 6.04 | 6.04 | 1.68% | 112,502,799 |
| Dec 1, 2025 | 5.94 | 5.97 | 5.87 | 5.94 | 5.94 | 0.34% | 69,270,470 |
| Nov 28, 2025 | 5.91 | 5.94 | 5.85 | 5.92 | 5.92 | 0.34% | 62,570,960 |
| Nov 27, 2025 | 6.02 | 6.05 | 5.89 | 5.90 | 5.90 | -2.80% | 113,372,600 |
| Nov 26, 2025 | 5.85 | 6.18 | 5.75 | 6.07 | 6.07 | 3.58% | 191,995,000 |
| Nov 25, 2025 | 5.70 | 5.98 | 5.70 | 5.86 | 5.86 | 1.56% | 110,283,584 |
| Nov 24, 2025 | 5.45 | 5.77 | 5.35 | 5.77 | 5.77 | 7.05% | 105,199,400 |
| Nov 21, 2025 | 5.63 | 5.74 | 5.39 | 5.39 | 5.39 | -6.42% | 85,859,270 |
| Nov 20, 2025 | 5.90 | 5.96 | 5.75 | 5.76 | 5.76 | -4.00% | 87,023,110 |
| Nov 19, 2025 | 5.96 | 6.20 | 5.96 | 6.00 | 6.00 | 1.87% | 149,720,500 |
| Nov 18, 2025 | 5.76 | 5.94 | 5.68 | 5.89 | 5.89 | 1.55% | 116,253,500 |
| Nov 17, 2025 | 5.62 | 5.85 | 5.60 | 5.80 | 5.80 | 3.20% | 94,229,270 |
| Nov 14, 2025 | 5.57 | 5.76 | 5.53 | 5.62 | 5.62 | -0.53% | 73,640,460 |
| Nov 13, 2025 | 5.52 | 5.66 | 5.47 | 5.65 | 5.65 | 2.36% | 58,977,760 |