Beijing Originwater Technology Co., Ltd. (300070.SZ) SHZ

4.46

+0.01(+0.22%)

Updated at September 08 11:25AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20254.414.464.464.464.3728.26M
September 04, 20254.414.414.414.434.3735.55M
September 03, 20254.484.414.414.494.436.33M
September 02, 20254.524.474.474.524.4441.27M
September 01, 20254.534.524.524.554.4841.14M
August 29, 20254.584.544.544.594.5338.34M
August 28, 20254.64.584.584.634.4777.93M
August 27, 20254.794.684.684.84.6653.09M
August 26, 20254.784.784.784.814.7540.17M
August 25, 20254.754.774.774.824.7459.79M
August 22, 20254.714.744.744.744.6837.25M
August 21, 20254.744.724.724.754.6936.36M
August 20, 20254.664.734.734.734.6536.09M
August 19, 20254.74.684.684.724.6641.48M
August 18, 20254.74.74.74.744.6752.54M
August 15, 20254.574.74.74.734.5664.15M
August 14, 20254.624.574.574.644.5640.69M
August 13, 20254.614.624.624.634.5928.94M
August 12, 20254.634.64.64.644.5931.25M
August 11, 20254.614.654.654.654.5933.36M
August 08, 20254.584.624.624.624.5723.27M
August 07, 20254.624.594.594.624.5724.6M
August 06, 20254.64.624.624.634.5628.82M
August 05, 20254.64.64.64.624.5830.25M
August 04, 20254.594.594.594.64.5528.56M
August 01, 20254.644.624.624.654.5930.06M
July 31, 20254.754.634.634.764.6151.1M
July 30, 20254.764.754.754.84.7150.38M
July 29, 20254.714.794.794.894.7185.49M
July 28, 20254.744.74.74.754.6843.76M
July 25, 20254.794.754.754.814.7459.9M
July 24, 20254.724.84.84.814.776.51M
July 23, 20254.874.744.744.94.7482.53M
July 22, 20254.724.824.824.854.63129.35M
July 21, 20254.684.664.664.854.64138.09M
July 18, 20254.524.524.524.544.526.28M
July 17, 20254.54.514.514.524.4822.55M
July 16, 20254.524.514.514.544.4918.34M
July 15, 20254.594.514.514.594.4835.32M
July 14, 20254.614.584.584.624.5822.16M
July 11, 20254.64.64.64.634.5628.1M
July 10, 20254.544.64.64.64.5330.22M
July 09, 20254.554.554.554.614.5431.5M
July 08, 20254.524.554.554.564.5125.18M
July 07, 20254.54.514.514.524.4915.06M
July 04, 20254.534.54.54.574.4922.29M
July 03, 20254.564.544.544.574.5219.66M
July 02, 20254.54.574.574.64.4938.47M
July 01, 20254.54.494.494.514.4617.26M
June 30, 20254.54.54.54.524.4719.36M
June 27, 20254.524.484.484.564.4824.94M
June 26, 20254.54.464.464.514.4619.66M
June 25, 20254.454.514.514.514.4323.47M
June 24, 20254.374.454.454.464.3622.36M
June 23, 20254.314.364.364.374.3114.45M
June 20, 20254.344.324.324.364.3212.08M
June 19, 20254.384.334.334.394.3218.38M
June 18, 20254.434.394.394.444.3815.68M
June 17, 20254.434.444.444.454.4112.37M
June 16, 20254.424.434.434.454.4114.72M