Keshun Waterproof Technolgies Co.,Ltd. (SHE:300737)
China · Delayed Price · Currency is CNY 7.23
-0.03 (-0.41%)
May 28, 2026, 3:04 PM CST
SHE:300737 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 7.24 | 7.29 | 7.00 | 7.23 | 7.23 | -0.41% | 17,447,060 |
| May 27, 2026 | 7.33 | 7.38 | 7.07 | 7.26 | 7.26 | -2.16% | 25,980,700 |
| May 26, 2026 | 7.30 | 7.42 | 7.22 | 7.42 | 7.42 | 1.23% | 23,804,610 |
| May 25, 2026 | 7.57 | 8.20 | 7.30 | 7.39 | 7.33 | -1.99% | 22,392,350 |
| May 22, 2026 | 7.65 | 7.75 | 7.41 | 7.54 | 7.48 | -0.13% | 25,900,660 |
| May 21, 2026 | 8.02 | 8.34 | 7.51 | 7.55 | 7.49 | -5.98% | 70,754,400 |
| May 20, 2026 | 7.30 | 8.14 | 7.28 | 8.03 | 7.96 | 9.10% | 49,146,080 |
| May 19, 2026 | 7.41 | 7.49 | 7.21 | 7.36 | 7.30 | -0.81% | 23,224,760 |
| May 18, 2026 | 7.75 | 7.79 | 7.32 | 7.42 | 7.36 | -4.38% | 35,044,440 |
| May 15, 2026 | 7.86 | 7.97 | 7.60 | 7.76 | 7.70 | -1.65% | 30,213,130 |
| May 14, 2026 | 7.80 | 8.12 | 7.77 | 7.89 | 7.83 | 0.51% | 36,763,390 |
| May 13, 2026 | 7.67 | 7.95 | 7.57 | 7.85 | 7.79 | 1.16% | 37,385,950 |
| May 12, 2026 | 7.65 | 8.12 | 7.65 | 7.76 | 7.70 | 1.57% | 32,737,040 |
| May 11, 2026 | 7.40 | 7.78 | 7.23 | 7.64 | 7.58 | 3.52% | 30,912,870 |
| May 8, 2026 | 7.38 | 7.44 | 7.20 | 7.38 | 7.32 | 0.82% | 21,416,340 |
| May 7, 2026 | 7.13 | 7.48 | 7.02 | 7.32 | 7.26 | 3.24% | 33,854,220 |
| May 6, 2026 | 6.86 | 7.17 | 6.84 | 7.09 | 7.03 | 4.11% | 27,859,230 |
| Apr 30, 2026 | 6.77 | 6.96 | 6.76 | 6.81 | 6.75 | -0.15% | 19,063,380 |
| Apr 29, 2026 | 6.98 | 6.99 | 6.73 | 6.82 | 6.76 | -2.71% | 27,565,710 |
| Apr 28, 2026 | 6.67 | 7.02 | 6.59 | 7.01 | 6.95 | 4.78% | 34,564,830 |
| Apr 27, 2026 | 6.76 | 6.85 | 6.64 | 6.69 | 6.64 | -0.45% | 28,056,560 |
| Apr 24, 2026 | 7.07 | 7.26 | 6.68 | 6.72 | 6.67 | -1.18% | 36,743,060 |
| Apr 23, 2026 | 6.54 | 7.00 | 6.46 | 6.80 | 6.74 | 3.66% | 46,991,470 |
| Apr 22, 2026 | 6.18 | 6.64 | 6.14 | 6.56 | 6.51 | 5.64% | 37,076,010 |
| Apr 21, 2026 | 6.25 | 6.32 | 6.16 | 6.21 | 6.16 | -1.27% | 12,646,780 |
| Apr 20, 2026 | 6.29 | 6.34 | 6.10 | 6.29 | 6.24 | -0.94% | 24,688,340 |
| Apr 17, 2026 | 6.53 | 6.55 | 6.25 | 6.35 | 6.30 | -0.47% | 25,530,580 |
| Apr 16, 2026 | 6.26 | 6.49 | 6.16 | 6.38 | 6.33 | 2.41% | 22,078,930 |
| Apr 15, 2026 | 6.18 | 6.45 | 6.18 | 6.23 | 6.18 | 0.97% | 26,699,880 |
| Apr 14, 2026 | 6.33 | 6.33 | 6.04 | 6.17 | 6.12 | -2.53% | 20,081,350 |
| Apr 13, 2026 | 6.21 | 6.38 | 6.11 | 6.33 | 6.28 | 1.93% | 18,121,960 |
| Apr 10, 2026 | 6.14 | 6.33 | 6.14 | 6.21 | 6.16 | 1.64% | 14,985,730 |
| Apr 9, 2026 | 6.21 | 6.21 | 5.99 | 6.11 | 6.06 | -2.55% | 19,180,870 |
| Apr 8, 2026 | 6.20 | 6.38 | 6.17 | 6.27 | 6.22 | 7.00% | 23,081,860 |
| Apr 7, 2026 | 5.89 | 5.94 | 5.83 | 5.86 | 5.81 | -0.51% | 13,817,100 |
| Apr 3, 2026 | 6.23 | 6.24 | 5.82 | 5.89 | 5.84 | -5.61% | 16,894,850 |
| Apr 2, 2026 | 6.23 | 6.30 | 6.11 | 6.24 | 6.19 | -0.64% | 12,112,760 |
| Apr 1, 2026 | 6.35 | 6.38 | 6.21 | 6.28 | 6.23 | 1.13% | 12,108,500 |
| Mar 31, 2026 | 6.16 | 6.42 | 6.08 | 6.21 | 6.16 | 0.81% | 19,969,260 |
| Mar 30, 2026 | 6.18 | 6.25 | 5.93 | 6.16 | 6.11 | -1.12% | 22,275,770 |
| Mar 27, 2026 | 6.10 | 6.33 | 6.06 | 6.23 | 6.18 | 1.30% | 13,251,250 |
| Mar 26, 2026 | 6.15 | 6.32 | 6.09 | 6.15 | 6.10 | - | 15,919,810 |
| Mar 25, 2026 | 6.18 | 6.23 | 6.07 | 6.15 | 6.10 | -0.16% | 16,261,260 |
| Mar 24, 2026 | 5.80 | 6.18 | 5.68 | 6.16 | 6.11 | 9.41% | 30,279,250 |
| Mar 23, 2026 | 5.78 | 5.90 | 5.61 | 5.63 | 5.58 | -5.38% | 22,267,090 |
| Mar 20, 2026 | 6.21 | 6.30 | 5.90 | 5.95 | 5.90 | -4.03% | 28,034,160 |
| Mar 19, 2026 | 6.28 | 6.53 | 6.15 | 6.20 | 6.15 | -2.82% | 27,317,940 |
| Mar 18, 2026 | 6.57 | 6.66 | 6.24 | 6.38 | 6.33 | -3.19% | 25,005,770 |
| Mar 17, 2026 | 6.66 | 6.90 | 6.57 | 6.59 | 6.54 | -1.05% | 28,583,200 |
| Mar 16, 2026 | 6.74 | 6.98 | 6.56 | 6.66 | 6.61 | 1.68% | 32,772,360 |