Keshun Waterproof Technolgies Co.,Ltd. (SHE:300737)
China · Delayed Price · Currency is CNY 3.880
-0.030 (-0.77%)
Nov 13, 2026, 1:05 PM CST
SHE:300737 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.06 | 4.06 | 3.86 | 3.88 | 3.88 | -0.77% | 7,446,790 |
| Nov 12, 2026 | 3.99 | 4.02 | 3.89 | 3.91 | 3.91 | -2.01% | 14,907,800 |
| Nov 11, 2026 | 3.96 | 4.02 | 3.95 | 3.99 | 3.99 | - | 12,418,300 |
| Nov 10, 2026 | 4.04 | 4.04 | 3.95 | 3.99 | 3.99 | 1.01% | 11,705,502 |
| Nov 9, 2026 | 4.06 | 4.06 | 3.94 | 3.95 | 3.95 | -1.00% | 14,223,377 |
| Nov 6, 2026 | 3.95 | 4.05 | 3.93 | 3.99 | 3.99 | -1.97% | 17,174,540 |
| Nov 5, 2026 | 3.89 | 4.07 | 3.86 | 4.07 | 4.07 | 4.90% | 26,910,772 |
| Nov 4, 2026 | 3.86 | 3.89 | 3.75 | 3.88 | 3.88 | 0.52% | 26,045,660 |
| Nov 3, 2026 | 3.87 | 3.95 | 3.81 | 3.86 | 3.86 | -0.52% | 20,244,300 |
| Nov 2, 2026 | 3.87 | 3.91 | 3.76 | 3.88 | 3.88 | 0.78% | 17,009,600 |
| Oct 30, 2026 | 3.95 | 4.02 | 3.84 | 3.85 | 3.85 | -3.51% | 19,303,549 |
| Oct 29, 2026 | 4.06 | 4.09 | 3.98 | 3.99 | 3.99 | -2.21% | 12,304,640 |
| Oct 28, 2026 | 4.05 | 4.13 | 4.03 | 4.08 | 4.08 | 0.74% | 11,964,800 |
| Oct 27, 2026 | 4.23 | 4.27 | 4.03 | 4.05 | 4.05 | -4.26% | 12,342,760 |
| Oct 26, 2026 | 4.18 | 4.29 | 4.14 | 4.23 | 4.23 | 0.24% | 15,002,314 |
| Oct 23, 2026 | 4.15 | 4.22 | 3.97 | 4.22 | 4.22 | 0.48% | 25,278,860 |
| Oct 22, 2026 | 4.34 | 4.35 | 4.19 | 4.20 | 4.20 | -2.78% | 13,305,567 |
| Oct 21, 2026 | 4.35 | 4.39 | 4.30 | 4.32 | 4.32 | - | 12,569,540 |
| Oct 20, 2026 | 4.28 | 4.36 | 4.27 | 4.32 | 4.32 | 0.70% | 11,875,816 |
| Oct 19, 2026 | 4.28 | 4.33 | 4.23 | 4.29 | 4.29 | -0.92% | 13,929,824 |
| Oct 16, 2026 | 4.25 | 4.41 | 4.23 | 4.33 | 4.33 | 3.34% | 28,222,354 |
| Oct 15, 2026 | 4.36 | 4.38 | 4.18 | 4.19 | 4.19 | -6.26% | 31,278,740 |
| Oct 14, 2026 | 4.58 | 4.66 | 4.46 | 4.47 | 4.47 | -2.83% | 15,713,900 |
| Oct 13, 2026 | 4.55 | 4.68 | 4.43 | 4.60 | 4.60 | 0.22% | 20,299,090 |
| Oct 12, 2026 | 4.72 | 4.74 | 4.58 | 4.59 | 4.59 | -3.16% | 17,034,950 |
| Oct 9, 2026 | 4.72 | 4.76 | 4.55 | 4.74 | 4.74 | 0.85% | 25,666,516 |
| Oct 8, 2026 | 4.80 | 4.90 | 4.65 | 4.70 | 4.70 | -2.69% | 30,070,840 |
| Sep 30, 2026 | 4.58 | 4.87 | 4.45 | 4.83 | 4.83 | 4.77% | 44,384,440 |
| Sep 29, 2026 | 4.43 | 4.65 | 4.43 | 4.61 | 4.61 | 3.83% | 24,378,728 |
| Sep 28, 2026 | 4.60 | 4.64 | 4.40 | 4.44 | 4.44 | -2.84% | 26,986,964 |
| Sep 24, 2026 | 4.81 | 4.88 | 4.54 | 4.57 | 4.57 | -5.77% | 36,356,609 |
| Sep 23, 2026 | 4.86 | 4.99 | 4.83 | 4.85 | 4.85 | -1.22% | 26,420,193 |
| Sep 22, 2026 | 5.11 | 5.12 | 4.88 | 4.91 | 4.91 | -2.77% | 37,689,413 |
| Sep 21, 2026 | 4.84 | 5.17 | 4.78 | 5.05 | 5.05 | 8.14% | 65,465,890 |
| Sep 18, 2026 | 4.47 | 4.71 | 4.47 | 4.67 | 4.67 | 4.71% | 21,954,028 |
| Sep 17, 2026 | 4.49 | 4.53 | 4.44 | 4.46 | 4.46 | -1.33% | 12,587,725 |
| Sep 16, 2026 | 4.47 | 4.55 | 4.44 | 4.52 | 4.52 | 1.12% | 11,625,953 |
| Sep 15, 2026 | 4.60 | 4.61 | 4.47 | 4.47 | 4.47 | -2.83% | 14,244,996 |
| Sep 14, 2026 | 4.55 | 4.62 | 4.52 | 4.60 | 4.60 | -0.22% | 14,583,129 |
| Sep 11, 2026 | 4.79 | 4.80 | 4.59 | 4.61 | 4.61 | -4.55% | 26,367,149 |
| 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% | 16,336,004 |
| Sep 8, 2026 | 4.87 | 4.98 | 4.87 | 4.91 | 4.91 | 1.24% | 20,851,017 |
| 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% | 25,716,471 |
| Sep 3, 2026 | 4.78 | 4.93 | 4.76 | 4.90 | 4.90 | 2.73% | 28,251,407 |
| Sep 2, 2026 | 4.87 | 4.88 | 4.71 | 4.77 | 4.77 | -2.65% | 20,106,582 |
| 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% | 36,337,359 |
| Aug 28, 2026 | 4.92 | 4.98 | 4.83 | 4.93 | 4.93 | 1.23% | 21,844,870 |