Beijing Watertek Information Technology Co., Ltd. (SHE:300324)
China · Delayed Price · Currency is CNY 3.130
-0.040 (-1.26%)
At close: Nov 3, 2026
SHE:300324 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 3.13 | 3.22 | 3.10 | 3.13 | 3.13 | -1.26% | 32,800,881 |
| Nov 2, 2026 | 3.05 | 3.20 | 3.00 | 3.17 | 3.17 | 3.93% | 38,004,076 |
| Oct 30, 2026 | 3.18 | 3.21 | 3.04 | 3.05 | 3.05 | -5.57% | 46,084,256 |
| Oct 29, 2026 | 3.32 | 3.33 | 3.23 | 3.23 | 3.23 | -3.58% | 35,103,300 |
| Oct 28, 2026 | 3.33 | 3.36 | 3.26 | 3.35 | 3.35 | 1.52% | 35,196,705 |
| Oct 27, 2026 | 3.48 | 3.55 | 3.30 | 3.30 | 3.30 | -4.62% | 45,523,941 |
| Oct 26, 2026 | 3.50 | 3.53 | 3.41 | 3.46 | 3.46 | -2.54% | 46,007,261 |
| Oct 23, 2026 | 3.38 | 3.57 | 3.26 | 3.55 | 3.55 | 2.90% | 73,145,557 |
| Oct 22, 2026 | 3.71 | 3.74 | 3.45 | 3.45 | 3.45 | -7.01% | 77,451,464 |
| Oct 21, 2026 | 3.62 | 3.88 | 3.62 | 3.71 | 3.71 | 4.21% | 96,189,874 |
| Oct 20, 2026 | 3.55 | 3.62 | 3.49 | 3.56 | 3.56 | -0.84% | 52,832,888 |
| Oct 19, 2026 | 3.65 | 3.73 | 3.49 | 3.59 | 3.59 | -3.23% | 68,924,606 |
| Oct 16, 2026 | 3.83 | 3.84 | 3.65 | 3.71 | 3.71 | -1.85% | 87,377,660 |
| Oct 15, 2026 | 3.69 | 3.90 | 3.67 | 3.78 | 3.78 | -1.05% | 103,496,600 |
| Oct 14, 2026 | 3.69 | 3.86 | 3.62 | 3.82 | 3.82 | 2.69% | 102,956,200 |
| Oct 13, 2026 | 3.63 | 3.76 | 3.57 | 3.72 | 3.72 | 0.54% | 58,828,945 |
| Oct 12, 2026 | 3.67 | 3.70 | 3.59 | 3.70 | 3.70 | -0.54% | 49,240,500 |
| Oct 9, 2026 | 3.59 | 3.73 | 3.44 | 3.72 | 3.72 | 3.33% | 76,585,181 |
| Oct 8, 2026 | 3.69 | 3.74 | 3.57 | 3.60 | 3.60 | -2.17% | 54,533,470 |
| Sep 30, 2026 | 3.79 | 3.81 | 3.67 | 3.68 | 3.68 | -3.41% | 68,850,466 |
| Sep 29, 2026 | 3.78 | 3.86 | 3.75 | 3.81 | 3.81 | -0.26% | 73,642,743 |
| Sep 28, 2026 | 3.85 | 3.87 | 3.71 | 3.82 | 3.82 | -0.52% | 92,675,640 |
| Sep 24, 2026 | 3.89 | 3.96 | 3.81 | 3.84 | 3.84 | -2.78% | 102,138,364 |
| Sep 23, 2026 | 4.01 | 4.13 | 3.91 | 3.95 | 3.95 | -4.59% | 235,648,878 |
| Sep 22, 2026 | 3.52 | 4.14 | 3.51 | 4.14 | 4.14 | 20.00% | 289,238,409 |
| Sep 21, 2026 | 3.40 | 3.45 | 3.39 | 3.45 | 3.45 | 2.07% | 29,252,781 |
| Sep 18, 2026 | 3.37 | 3.42 | 3.35 | 3.38 | 3.38 | 1.20% | 24,198,200 |
| Sep 17, 2026 | 3.39 | 3.42 | 3.33 | 3.34 | 3.34 | -2.05% | 22,726,315 |
| Sep 16, 2026 | 3.35 | 3.43 | 3.32 | 3.41 | 3.41 | 0.89% | 23,896,310 |
| Sep 15, 2026 | 3.44 | 3.51 | 3.36 | 3.38 | 3.38 | -1.46% | 28,565,575 |
| Sep 14, 2026 | 3.40 | 3.45 | 3.38 | 3.43 | 3.43 | 0.29% | 18,818,610 |
| Sep 11, 2026 | 3.44 | 3.45 | 3.36 | 3.42 | 3.42 | -1.72% | 29,228,500 |
| Sep 10, 2026 | 3.49 | 3.50 | 3.44 | 3.48 | 3.48 | -0.57% | 14,793,392 |
| Sep 9, 2026 | 3.57 | 3.57 | 3.49 | 3.50 | 3.50 | -2.23% | 20,970,450 |
| Sep 8, 2026 | 3.54 | 3.60 | 3.52 | 3.58 | 3.58 | 0.85% | 18,727,950 |
| Sep 7, 2026 | 3.58 | 3.61 | 3.52 | 3.55 | 3.55 | -0.84% | 24,933,010 |
| Sep 4, 2026 | 3.60 | 3.68 | 3.55 | 3.58 | 3.58 | -0.28% | 24,539,602 |
| Sep 3, 2026 | 3.71 | 3.73 | 3.57 | 3.59 | 3.59 | -2.45% | 27,063,655 |
| 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 |