Keshun Waterproof Technolgies Co.,Ltd. (SHE:300737)
China · Delayed Price · Currency is CNY 4.810
-0.060 (-1.23%)
Aug 21, 2026, 3:04 PM CST
SHE:300737 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.80 | 4.85 | 4.69 | 4.81 | 4.81 | -1.23% | 17,518,645 |
| Aug 20, 2026 | 4.84 | 4.89 | 4.77 | 4.87 | 4.87 | 1.46% | 29,768,617 |
| Aug 19, 2026 | 4.93 | 5.25 | 4.80 | 4.80 | 4.80 | -3.81% | 42,350,020 |
| Aug 18, 2026 | 5.12 | 5.14 | 4.96 | 4.99 | 4.99 | -1.58% | 18,508,080 |
| Aug 17, 2026 | 4.95 | 5.08 | 4.93 | 5.07 | 5.07 | 2.42% | 22,334,120 |
| Aug 14, 2026 | 4.98 | 5.00 | 4.87 | 4.95 | 4.95 | -0.40% | 18,694,240 |
| Aug 13, 2026 | 5.23 | 5.23 | 4.93 | 4.97 | 4.97 | -4.05% | 24,165,320 |
| Aug 12, 2026 | 5.11 | 5.19 | 5.09 | 5.18 | 5.18 | 0.97% | 19,239,400 |
| Aug 11, 2026 | 5.19 | 5.21 | 5.11 | 5.13 | 5.13 | -1.72% | 15,877,720 |
| Aug 10, 2026 | 5.15 | 5.25 | 5.09 | 5.22 | 5.22 | 1.75% | 22,157,720 |
| Aug 7, 2026 | 5.14 | 5.15 | 5.02 | 5.13 | 5.13 | -0.39% | 18,444,500 |
| Aug 6, 2026 | 5.10 | 5.16 | 5.03 | 5.15 | 5.15 | 0.39% | 20,850,300 |
| Aug 5, 2026 | 4.98 | 5.26 | 4.96 | 5.13 | 5.13 | 2.40% | 32,266,480 |
| Aug 4, 2026 | 4.97 | 5.03 | 4.94 | 5.01 | 5.01 | 0.60% | 19,412,240 |
| Aug 3, 2026 | 4.92 | 5.00 | 4.88 | 4.98 | 4.98 | 2.05% | 22,216,424 |
| Jul 31, 2026 | 4.86 | 4.96 | 4.85 | 4.88 | 4.88 | 1.67% | 21,090,520 |
| Jul 30, 2026 | 4.91 | 4.99 | 4.76 | 4.80 | 4.80 | -2.44% | 24,328,193 |
| Jul 29, 2026 | 4.78 | 4.99 | 4.72 | 4.92 | 4.92 | 2.29% | 30,406,168 |
| Jul 28, 2026 | 4.74 | 4.97 | 4.71 | 4.81 | 4.81 | 0.42% | 22,918,837 |
| Jul 27, 2026 | 4.54 | 4.82 | 4.52 | 4.79 | 4.79 | 5.27% | 28,825,235 |
| Jul 24, 2026 | 4.73 | 4.78 | 4.51 | 4.55 | 4.55 | -5.80% | 29,575,400 |
| Jul 23, 2026 | 4.69 | 4.86 | 4.67 | 4.83 | 4.83 | 3.21% | 20,110,156 |
| Jul 22, 2026 | 4.78 | 4.88 | 4.65 | 4.68 | 4.68 | -3.31% | 29,631,071 |
| Jul 21, 2026 | 4.70 | 4.87 | 4.40 | 4.84 | 4.84 | 2.98% | 34,753,047 |
| Jul 20, 2026 | 4.99 | 5.04 | 4.56 | 4.70 | 4.70 | -4.67% | 34,508,638 |
| Jul 17, 2026 | 5.21 | 5.28 | 4.91 | 4.93 | 4.93 | -6.10% | 31,136,980 |
| Jul 16, 2026 | 5.36 | 5.43 | 5.20 | 5.25 | 5.25 | -3.67% | 21,518,763 |
| Jul 15, 2026 | 5.40 | 5.56 | 5.30 | 5.45 | 5.45 | 1.49% | 30,750,792 |
| Jul 14, 2026 | 5.39 | 5.42 | 5.20 | 5.37 | 5.37 | - | 24,783,880 |
| Jul 13, 2026 | 5.76 | 5.80 | 5.33 | 5.37 | 5.37 | -8.36% | 35,650,700 |
| Jul 10, 2026 | 5.90 | 6.05 | 5.76 | 5.86 | 5.86 | -0.85% | 29,512,310 |
| Jul 9, 2026 | 6.16 | 6.19 | 5.72 | 5.91 | 5.91 | -4.37% | 40,778,810 |
| Jul 8, 2026 | 6.25 | 6.43 | 6.12 | 6.18 | 6.18 | -0.96% | 24,499,693 |
| Jul 7, 2026 | 6.54 | 6.63 | 6.22 | 6.24 | 6.24 | -4.59% | 30,047,589 |
| Jul 6, 2026 | 6.72 | 6.88 | 6.53 | 6.54 | 6.54 | -2.68% | 33,128,822 |
| Jul 3, 2026 | 6.82 | 6.93 | 6.70 | 6.72 | 6.72 | -1.32% | 30,022,018 |
| Jul 2, 2026 | 6.83 | 7.15 | 6.77 | 6.81 | 6.81 | -2.30% | 36,946,935 |
| Jul 1, 2026 | 6.53 | 7.27 | 6.40 | 6.97 | 6.97 | 6.09% | 56,546,667 |
| Jun 30, 2026 | 6.67 | 6.76 | 6.46 | 6.57 | 6.57 | -1.50% | 46,877,508 |
| Jun 29, 2026 | 7.00 | 7.03 | 6.52 | 6.67 | 6.67 | -5.39% | 50,416,648 |
| Jun 26, 2026 | 7.39 | 7.41 | 6.86 | 7.05 | 7.05 | -4.34% | 53,701,697 |
| Jun 25, 2026 | 7.80 | 8.05 | 7.25 | 7.37 | 7.37 | -6.23% | 87,886,159 |
| Jun 24, 2026 | 7.91 | 8.01 | 7.46 | 7.86 | 7.86 | -2.12% | 79,869,490 |
| Jun 23, 2026 | 8.23 | 8.62 | 7.95 | 8.03 | 8.03 | -3.83% | 77,950,918 |
| Jun 22, 2026 | 8.09 | 8.63 | 7.77 | 8.35 | 8.35 | 8.72% | 112,390,005 |
| Jun 18, 2026 | 7.92 | 8.10 | 7.60 | 7.68 | 7.68 | -5.88% | 108,203,800 |
| Jun 17, 2026 | 7.03 | 8.16 | 6.85 | 8.16 | 8.16 | 20.00% | 112,637,700 |
| Jun 16, 2026 | 6.98 | 7.20 | 6.48 | 6.80 | 6.80 | 1.64% | 79,119,040 |
| Jun 15, 2026 | 6.54 | 7.14 | 6.50 | 6.69 | 6.69 | 3.40% | 77,601,910 |
| Jun 12, 2026 | 6.99 | 7.03 | 6.44 | 6.47 | 6.47 | -8.23% | 93,898,680 |