Beijing Watertek Information Technology Co., Ltd. (SHE:300324)
China · Delayed Price · Currency is CNY 3.880
+0.100 (2.65%)
At close: Aug 4, 2026
SHE:300324 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 3.79 | 3.90 | 3.79 | 3.88 | 3.88 | 2.65% | 36,123,710 |
| Aug 3, 2026 | 3.72 | 3.78 | 3.70 | 3.78 | 3.78 | 1.34% | 29,854,953 |
| Jul 31, 2026 | 3.61 | 3.81 | 3.61 | 3.73 | 3.73 | 5.67% | 58,308,300 |
| Jul 30, 2026 | 3.57 | 3.66 | 3.52 | 3.53 | 3.53 | -1.94% | 33,863,674 |
| Jul 29, 2026 | 3.54 | 3.60 | 3.50 | 3.60 | 3.60 | 1.69% | 36,465,726 |
| Jul 28, 2026 | 3.45 | 3.58 | 3.41 | 3.54 | 3.54 | 1.43% | 35,056,817 |
| Jul 27, 2026 | 3.38 | 3.49 | 3.34 | 3.49 | 3.49 | 3.56% | 28,573,756 |
| Jul 24, 2026 | 3.46 | 3.48 | 3.36 | 3.37 | 3.37 | -3.71% | 26,174,763 |
| Jul 23, 2026 | 3.45 | 3.51 | 3.42 | 3.50 | 3.50 | 1.45% | 31,441,488 |
| Jul 22, 2026 | 3.48 | 3.55 | 3.45 | 3.45 | 3.45 | -1.99% | 26,175,802 |
| Jul 21, 2026 | 3.44 | 3.52 | 3.27 | 3.52 | 3.52 | 2.33% | 39,420,091 |
| Jul 20, 2026 | 3.48 | 3.58 | 3.38 | 3.44 | 3.44 | -1.15% | 31,895,769 |
| Jul 17, 2026 | 3.70 | 3.71 | 3.45 | 3.48 | 3.48 | -5.95% | 46,760,175 |
| Jul 16, 2026 | 3.65 | 3.76 | 3.58 | 3.70 | 3.70 | 0.82% | 33,537,777 |
| Jul 15, 2026 | 3.68 | 3.75 | 3.64 | 3.67 | 3.67 | -0.27% | 31,675,970 |
| Jul 14, 2026 | 3.64 | 3.68 | 3.53 | 3.68 | 3.68 | 0.82% | 37,273,251 |
| Jul 13, 2026 | 3.94 | 3.97 | 3.61 | 3.65 | 3.65 | -8.29% | 72,743,556 |
| Jul 10, 2026 | 3.81 | 4.05 | 3.73 | 3.98 | 3.98 | 3.92% | 79,017,410 |
| Jul 9, 2026 | 3.76 | 3.84 | 3.66 | 3.83 | 3.83 | 1.32% | 45,270,700 |
| Jul 8, 2026 | 3.70 | 3.82 | 3.66 | 3.78 | 3.78 | 3.28% | 46,534,995 |
| Jul 7, 2026 | 3.76 | 3.81 | 3.65 | 3.66 | 3.66 | -2.66% | 29,662,167 |
| Jul 6, 2026 | 3.80 | 3.91 | 3.74 | 3.76 | 3.76 | -1.31% | 34,741,685 |
| Jul 3, 2026 | 3.86 | 3.90 | 3.79 | 3.81 | 3.81 | -1.30% | 39,650,760 |
| Jul 2, 2026 | 3.92 | 4.03 | 3.85 | 3.86 | 3.86 | -3.26% | 67,681,791 |
| Jul 1, 2026 | 3.73 | 4.25 | 3.71 | 3.99 | 3.99 | 7.26% | 102,264,977 |
| Jun 30, 2026 | 3.65 | 3.77 | 3.59 | 3.72 | 3.72 | 2.48% | 39,153,920 |
| Jun 29, 2026 | 3.68 | 3.72 | 3.57 | 3.63 | 3.63 | -2.42% | 43,782,800 |
| Jun 26, 2026 | 3.90 | 3.92 | 3.69 | 3.72 | 3.72 | -5.34% | 52,712,097 |
| Jun 25, 2026 | 4.03 | 4.17 | 3.89 | 3.93 | 3.93 | -2.72% | 51,248,100 |
| Jun 24, 2026 | 4.04 | 4.12 | 3.85 | 4.04 | 4.04 | -0.98% | 61,118,480 |
| Jun 23, 2026 | 4.06 | 4.18 | 4.00 | 4.08 | 4.08 | 1.75% | 60,170,240 |
| Jun 22, 2026 | 3.96 | 4.02 | 3.78 | 4.01 | 4.01 | 0.25% | 59,311,630 |
| Jun 18, 2026 | 3.95 | 4.12 | 3.90 | 4.00 | 4.00 | 1.27% | 50,420,830 |
| Jun 17, 2026 | 4.03 | 4.04 | 3.92 | 3.95 | 3.95 | -2.47% | 34,213,750 |
| Jun 16, 2026 | 4.02 | 4.07 | 3.94 | 4.05 | 4.05 | 0.25% | 40,371,090 |
| Jun 15, 2026 | 3.95 | 4.09 | 3.93 | 4.04 | 4.04 | 4.39% | 44,785,040 |
| Jun 12, 2026 | 3.88 | 4.00 | 3.86 | 3.87 | 3.87 | 1.84% | 46,132,640 |
| Jun 11, 2026 | 3.89 | 3.93 | 3.76 | 3.80 | 3.80 | -3.55% | 43,276,800 |
| Jun 10, 2026 | 4.04 | 4.09 | 3.88 | 3.94 | 3.94 | -3.43% | 40,137,440 |
| Jun 9, 2026 | 4.07 | 4.10 | 3.97 | 4.08 | 4.08 | 1.24% | 34,441,361 |
| Jun 8, 2026 | 4.07 | 4.19 | 3.97 | 4.03 | 4.03 | -4.05% | 42,058,837 |
| Jun 5, 2026 | 4.19 | 4.29 | 4.11 | 4.20 | 4.20 | 0.48% | 40,467,510 |
| Jun 4, 2026 | 4.31 | 4.34 | 4.16 | 4.18 | 4.18 | -3.91% | 49,345,300 |
| Jun 3, 2026 | 4.40 | 4.47 | 4.30 | 4.35 | 4.35 | -1.58% | 34,771,950 |
| Jun 2, 2026 | 4.53 | 4.54 | 4.33 | 4.42 | 4.42 | -2.21% | 36,335,550 |
| Jun 1, 2026 | 4.48 | 4.60 | 4.45 | 4.52 | 4.52 | 0.67% | 35,107,270 |
| May 29, 2026 | 4.72 | 4.83 | 4.45 | 4.49 | 4.49 | -4.26% | 51,362,900 |
| May 28, 2026 | 4.62 | 4.74 | 4.51 | 4.69 | 4.69 | 2.18% | 41,031,937 |
| May 27, 2026 | 4.76 | 4.80 | 4.55 | 4.59 | 4.59 | -2.96% | 43,382,500 |
| May 26, 2026 | 4.86 | 4.87 | 4.65 | 4.73 | 4.73 | -3.07% | 41,524,500 |