Keshun Waterproof Technolgies Co.,Ltd. (SHE:300737)
China · Delayed Price · Currency is CNY 4.830
0.00 (0.00%)
Sep 10, 2026, 3:04 PM CST
SHE:300737 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 4.80 | 4.89 | 4.72 | 4.83 | 4.83 | - | 14,207,300 |
| Sep 9, 2026 | 4.89 | 4.91 | 4.82 | 4.83 | 4.83 | -1.63% | 16,355,804 |
| Sep 8, 2026 | 4.87 | 4.98 | 4.87 | 4.91 | 4.91 | 1.24% | 20,851,010 |
| Sep 7, 2026 | 4.85 | 4.91 | 4.81 | 4.85 | 4.85 | - | 17,741,262 |
| Sep 4, 2026 | 4.92 | 5.00 | 4.82 | 4.85 | 4.85 | -1.02% | 25,721,271 |
| Sep 3, 2026 | 4.78 | 4.93 | 4.76 | 4.90 | 4.90 | 2.73% | 28,265,607 |
| Sep 2, 2026 | 4.87 | 4.88 | 4.71 | 4.77 | 4.77 | -2.65% | 20,108,582 |
| Sep 1, 2026 | 4.88 | 4.96 | 4.83 | 4.90 | 4.90 | 0.20% | 24,245,563 |
| Aug 31, 2026 | 4.96 | 5.00 | 4.79 | 4.89 | 4.89 | -0.81% | 36,345,559 |
| Aug 28, 2026 | 4.92 | 4.98 | 4.83 | 4.93 | 4.93 | 1.23% | 21,844,870 |
| Aug 27, 2026 | 4.86 | 4.89 | 4.73 | 4.87 | 4.87 | -0.20% | 28,374,751 |
| Aug 26, 2026 | 4.86 | 5.00 | 4.85 | 4.88 | 4.88 | 0.41% | 20,548,137 |
| Aug 25, 2026 | 4.68 | 4.89 | 4.65 | 4.86 | 4.86 | 2.32% | 20,414,900 |
| Aug 24, 2026 | 4.81 | 4.89 | 4.68 | 4.75 | 4.75 | -1.25% | 19,379,670 |
| 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 |