Keshun Waterproof Technolgies Co.,Ltd. (SHE:300737)
China · Delayed Price · Currency is CNY 4.830
+0.220 (4.77%)
Sep 30, 2026, 3:04 PM CST
SHE:300737 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 4.86 | 4.89 | 4.73 | 4.87 | 4.87 | -0.20% | 28,367,451 |
| Aug 26, 2026 | 4.86 | 5.00 | 4.85 | 4.88 | 4.88 | 0.41% | 20,548,037 |
| 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% | 19,379,674 |
| 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% | 29,768,417 |
| 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% | 18,508,086 |
| Aug 17, 2026 | 4.95 | 5.08 | 4.93 | 5.07 | 5.07 | 2.42% | 22,334,126 |
| Aug 14, 2026 | 4.98 | 5.00 | 4.87 | 4.95 | 4.95 | -0.40% | 18,694,247 |
| Aug 13, 2026 | 5.23 | 5.23 | 4.93 | 4.97 | 4.97 | -4.05% | 24,165,323 |
| Aug 12, 2026 | 5.11 | 5.19 | 5.09 | 5.18 | 5.18 | 0.97% | 19,239,409 |
| Aug 11, 2026 | 5.19 | 5.21 | 5.11 | 5.13 | 5.13 | -1.72% | 15,877,729 |
| 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% | 20,850,308 |
| 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% | 22,212,424 |
| Jul 31, 2026 | 4.86 | 4.96 | 4.85 | 4.88 | 4.88 | 1.67% | 21,089,520 |
| Jul 30, 2026 | 4.91 | 4.99 | 4.76 | 4.80 | 4.80 | -2.44% | 24,322,793 |
| Jul 29, 2026 | 4.78 | 4.99 | 4.72 | 4.92 | 4.92 | 2.29% | 30,404,168 |
| 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% | 29,570,400 |
| Jul 23, 2026 | 4.69 | 4.86 | 4.67 | 4.83 | 4.83 | 3.21% | 20,107,056 |
| Jul 22, 2026 | 4.78 | 4.88 | 4.65 | 4.68 | 4.68 | -3.31% | 29,629,071 |