Beijing Watertek Information Technology Co., Ltd. (SHE:300324)
China · Delayed Price · Currency is CNY 3.680
-0.070 (-1.87%)
Sep 2, 2026, 4:00 PM EDT
SHE:300324 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.71 | 3.74 | 3.64 | 3.68 | 3.68 | -1.87% | 27,465,083 |
| Sep 1, 2026 | 3.60 | 3.76 | 3.57 | 3.75 | 3.75 | 3.88% | 42,908,600 |
| Aug 31, 2026 | 3.50 | 3.62 | 3.47 | 3.61 | 3.61 | 2.27% | 31,141,418 |
| Aug 28, 2026 | 3.51 | 3.57 | 3.48 | 3.53 | 3.53 | 1.15% | 27,919,650 |
| Aug 27, 2026 | 3.41 | 3.51 | 3.41 | 3.49 | 3.49 | 1.45% | 26,206,433 |
| Aug 26, 2026 | 3.40 | 3.47 | 3.38 | 3.44 | 3.44 | 1.18% | 32,139,361 |
| Aug 25, 2026 | 3.26 | 3.42 | 3.21 | 3.40 | 3.40 | 3.66% | 42,132,877 |
| Aug 24, 2026 | 3.61 | 3.63 | 3.24 | 3.28 | 3.28 | -10.14% | 76,375,549 |
| Aug 21, 2026 | 3.58 | 3.67 | 3.54 | 3.65 | 3.65 | 1.39% | 21,173,450 |
| Aug 20, 2026 | 3.54 | 3.64 | 3.52 | 3.60 | 3.60 | 2.86% | 27,591,800 |
| Aug 19, 2026 | 3.69 | 3.70 | 3.49 | 3.50 | 3.50 | -6.17% | 37,017,810 |
| Aug 18, 2026 | 3.80 | 3.81 | 3.70 | 3.73 | 3.73 | -2.10% | 26,335,419 |
| Aug 17, 2026 | 3.76 | 3.81 | 3.71 | 3.81 | 3.81 | 1.87% | 23,934,400 |
| Aug 14, 2026 | 3.77 | 3.81 | 3.69 | 3.74 | 3.74 | -0.80% | 26,963,837 |
| Aug 13, 2026 | 3.84 | 3.90 | 3.76 | 3.77 | 3.77 | -1.57% | 31,627,432 |
| Aug 12, 2026 | 3.77 | 3.84 | 3.75 | 3.83 | 3.83 | 1.59% | 28,207,205 |
| Aug 11, 2026 | 3.80 | 3.83 | 3.72 | 3.77 | 3.77 | -1.05% | 23,682,200 |
| Aug 10, 2026 | 3.78 | 3.83 | 3.72 | 3.81 | 3.81 | 0.79% | 28,397,306 |
| Aug 7, 2026 | 3.85 | 3.86 | 3.70 | 3.78 | 3.78 | -1.82% | 36,673,427 |
| Aug 6, 2026 | 3.79 | 3.88 | 3.78 | 3.85 | 3.85 | 0.52% | 38,317,183 |
| Aug 5, 2026 | 3.84 | 3.91 | 3.79 | 3.83 | 3.83 | -1.29% | 54,378,677 |
| 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 |