Keshun Waterproof Technolgies Co.,Ltd. (SHE:300737)
China · Delayed Price · Currency is CNY 6.80
-0.16 (-2.30%)
Jan 23, 2026, 3:04 PM CST
SHE:300737 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.00 | 7.08 | 6.66 | 6.80 | 6.80 | -2.30% | 118,577,900 |
| Jan 22, 2026 | 5.85 | 6.96 | 5.80 | 6.96 | 6.96 | 20.00% | 126,893,200 |
| Jan 21, 2026 | 5.68 | 5.82 | 5.61 | 5.80 | 5.80 | 1.40% | 38,510,820 |
| Jan 20, 2026 | 5.43 | 5.72 | 5.39 | 5.72 | 5.72 | 5.15% | 53,833,330 |
| Jan 19, 2026 | 5.38 | 5.48 | 5.33 | 5.44 | 5.44 | 1.68% | 13,023,900 |
| Jan 16, 2026 | 5.39 | 5.44 | 5.32 | 5.35 | 5.35 | -0.74% | 15,057,710 |
| Jan 15, 2026 | 5.45 | 5.47 | 5.35 | 5.39 | 5.39 | -1.10% | 14,690,000 |
| Jan 14, 2026 | 5.43 | 5.56 | 5.38 | 5.45 | 5.45 | - | 27,666,660 |
| Jan 13, 2026 | 5.69 | 5.69 | 5.44 | 5.45 | 5.45 | -4.55% | 38,879,150 |
| Jan 12, 2026 | 5.63 | 5.73 | 5.57 | 5.71 | 5.71 | 1.42% | 31,634,360 |
| Jan 9, 2026 | 5.72 | 5.74 | 5.58 | 5.63 | 5.63 | -1.23% | 33,141,700 |
| Jan 8, 2026 | 5.57 | 5.78 | 5.51 | 5.70 | 5.70 | 2.15% | 38,437,690 |
| Jan 7, 2026 | 5.55 | 5.65 | 5.49 | 5.58 | 5.58 | 0.36% | 25,001,580 |
| Jan 6, 2026 | 5.57 | 5.63 | 5.48 | 5.56 | 5.56 | 0.18% | 34,158,780 |
| Jan 5, 2026 | 5.53 | 5.63 | 5.40 | 5.55 | 5.55 | 0.91% | 28,952,150 |
| Dec 31, 2025 | 5.40 | 5.51 | 5.30 | 5.50 | 5.50 | 2.42% | 24,176,540 |
| Dec 30, 2025 | 5.49 | 5.51 | 5.36 | 5.37 | 5.37 | -1.83% | 20,579,600 |
| Dec 29, 2025 | 5.59 | 5.63 | 5.46 | 5.47 | 5.47 | -2.15% | 25,952,800 |
| Dec 26, 2025 | 5.41 | 5.68 | 5.38 | 5.59 | 5.59 | 3.14% | 43,306,110 |
| Dec 25, 2025 | 5.47 | 5.47 | 5.35 | 5.42 | 5.42 | -1.09% | 20,176,420 |
| Dec 24, 2025 | 5.35 | 5.48 | 5.33 | 5.48 | 5.48 | 2.62% | 25,601,120 |
| Dec 23, 2025 | 5.45 | 5.46 | 5.33 | 5.34 | 5.34 | -2.38% | 21,498,346 |
| Dec 22, 2025 | 5.44 | 5.53 | 5.38 | 5.47 | 5.47 | 0.74% | 30,950,347 |
| Dec 19, 2025 | 5.34 | 5.52 | 5.27 | 5.43 | 5.43 | 1.69% | 30,242,310 |
| Dec 18, 2025 | 5.19 | 5.35 | 5.13 | 5.34 | 5.34 | 2.50% | 24,394,330 |
| Dec 17, 2025 | 5.30 | 5.33 | 5.11 | 5.21 | 5.21 | -1.70% | 22,816,000 |
| Dec 16, 2025 | 5.38 | 5.41 | 5.28 | 5.30 | 5.30 | -1.85% | 24,090,150 |
| Dec 15, 2025 | 5.25 | 5.45 | 5.10 | 5.40 | 5.40 | 3.85% | 44,755,190 |
| Dec 12, 2025 | 5.19 | 5.40 | 5.17 | 5.20 | 5.20 | 0.19% | 37,260,860 |
| Dec 11, 2025 | 5.13 | 5.21 | 4.99 | 5.19 | 5.19 | 1.17% | 24,977,170 |
| Dec 10, 2025 | 5.09 | 5.20 | 5.03 | 5.13 | 5.13 | 0.79% | 15,043,040 |
| Dec 9, 2025 | 5.18 | 5.22 | 5.08 | 5.09 | 5.09 | -1.36% | 11,653,580 |
| Dec 8, 2025 | 5.16 | 5.22 | 5.12 | 5.16 | 5.16 | -0.58% | 12,206,870 |
| Dec 5, 2025 | 5.18 | 5.21 | 5.06 | 5.19 | 5.19 | 0.19% | 17,511,400 |
| Dec 4, 2025 | 5.31 | 5.32 | 5.15 | 5.18 | 5.18 | -3.00% | 19,546,320 |
| Dec 3, 2025 | 5.33 | 5.34 | 5.26 | 5.34 | 5.34 | - | 15,669,040 |
| Dec 2, 2025 | 5.18 | 5.36 | 5.12 | 5.34 | 5.34 | 2.50% | 27,677,360 |
| Dec 1, 2025 | 5.17 | 5.30 | 5.16 | 5.21 | 5.21 | 0.19% | 17,518,200 |
| Nov 28, 2025 | 5.25 | 5.27 | 5.13 | 5.20 | 5.20 | -1.70% | 16,826,010 |
| Nov 27, 2025 | 5.24 | 5.36 | 5.11 | 5.29 | 5.29 | 2.32% | 21,370,670 |
| Nov 26, 2025 | 5.28 | 5.36 | 5.17 | 5.17 | 5.17 | -2.08% | 16,015,480 |
| Nov 25, 2025 | 5.25 | 5.30 | 5.18 | 5.28 | 5.28 | 0.57% | 15,904,480 |
| Nov 24, 2025 | 5.20 | 5.34 | 5.16 | 5.25 | 5.25 | 0.77% | 22,885,260 |
| Nov 21, 2025 | 5.40 | 5.40 | 5.13 | 5.21 | 5.21 | -3.52% | 30,237,780 |
| Nov 20, 2025 | 5.12 | 5.45 | 5.10 | 5.40 | 5.40 | 5.68% | 47,603,660 |
| Nov 19, 2025 | 5.19 | 5.20 | 5.09 | 5.11 | 5.11 | -1.35% | 9,805,010 |
| Nov 18, 2025 | 5.25 | 5.30 | 5.15 | 5.18 | 5.18 | -1.89% | 10,340,640 |
| Nov 17, 2025 | 5.31 | 5.33 | 5.25 | 5.28 | 5.28 | -0.56% | 11,889,880 |
| Nov 14, 2025 | 5.24 | 5.36 | 5.24 | 5.31 | 5.31 | 0.76% | 14,466,240 |
| Nov 13, 2025 | 5.25 | 5.33 | 5.23 | 5.27 | 5.27 | -0.19% | 15,534,780 |