Beijing Watertek Information Technology Co., Ltd. (SHE:300324)
China · Delayed Price · Currency is CNY 3.950
-0.190 (-4.59%)
At close: Sep 23, 2026
SHE:300324 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |