Keshun Waterproof Technology Co.,Ltd. (300737.SZ) SHZ
5.89
-0.35(-5.61%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.89
-0.35(-5.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 6.23 | 5.89 | 5.89 | 6.24 | 5.82 | 16.89M |
| April 02, 2026 | 6.23 | 6.24 | 6.24 | 6.3 | 6.11 | 12.18M |
| April 01, 2026 | 6.35 | 6.28 | 6.28 | 6.38 | 6.21 | 12.19M |
| March 31, 2026 | 6.16 | 6.21 | 6.21 | 6.42 | 6.08 | 19.97M |
| March 30, 2026 | 6.18 | 6.16 | 6.16 | 6.25 | 5.93 | 22.28M |
| March 27, 2026 | 6.1 | 6.23 | 6.23 | 6.33 | 6.06 | 13.25M |
| March 26, 2026 | 6.15 | 6.15 | 6.15 | 6.32 | 6.09 | 15.92M |
| March 25, 2026 | 6.18 | 6.15 | 6.15 | 6.23 | 6.07 | 16.26M |
| March 24, 2026 | 6.21 | 6.16 | 6.16 | 6.21 | 5.68 | 30.28M |
| March 23, 2026 | 5.78 | 5.63 | 5.63 | 5.9 | 5.61 | 22.27M |
| March 20, 2026 | 6.21 | 5.95 | 5.95 | 6.3 | 5.9 | 28.03M |
| March 19, 2026 | 6.55 | 6.2 | 6.2 | 6.55 | 6.15 | 27.32M |
| March 18, 2026 | 6.57 | 6.38 | 6.38 | 6.66 | 6.24 | 25.01M |
| March 17, 2026 | 6.66 | 6.59 | 6.59 | 6.9 | 6.57 | 28.58M |
| March 16, 2026 | 6.74 | 6.66 | 6.66 | 6.98 | 6.56 | 32.77M |
| March 13, 2026 | 6.55 | 6.55 | 6.55 | 6.87 | 6.54 | 28.74M |
| March 12, 2026 | 6.75 | 6.55 | 6.55 | 6.8 | 6.54 | 24.23M |
| March 11, 2026 | 6.7 | 6.84 | 6.84 | 7 | 6.67 | 40.88M |
| March 10, 2026 | 6.83 | 6.71 | 6.71 | 6.83 | 6.64 | 11.38M |
| March 09, 2026 | 6.7 | 6.64 | 6.64 | 6.72 | 6.42 | 27.63M |
| March 06, 2026 | 6.83 | 6.82 | 6.82 | 7.02 | 6.78 | 23.97M |
| March 05, 2026 | 7.25 | 6.94 | 6.94 | 7.25 | 6.8 | 29.91M |
| March 04, 2026 | 7.67 | 7.06 | 7.06 | 7.67 | 7 | 19.8M |
| March 03, 2026 | 7.8 | 7.16 | 7.16 | 7.8 | 7.1 | 47.04M |
| March 02, 2026 | 7.35 | 7.82 | 7.82 | 7.95 | 7.28 | 64.72M |
| February 27, 2026 | 7.67 | 7.5 | 7.5 | 7.73 | 7.42 | 38.87M |
| February 26, 2026 | 7.98 | 7.71 | 7.71 | 8.09 | 7.68 | 53.11M |
| February 25, 2026 | 7.73 | 8.19 | 8.19 | 8.45 | 7.31 | 73.17M |
| February 24, 2026 | 7 | 7.17 | 7.17 | 7.18 | 6.91 | 31.52M |
| February 13, 2026 | 7.14 | 6.91 | 0 | 7.17 | 6.89 | 25.49M |
| February 12, 2026 | 7.33 | 7.1 | 0 | 7.34 | 7.07 | 26.57M |
| February 11, 2026 | 7.4 | 7.35 | 0 | 7.5 | 7.15 | 33.02M |
| February 10, 2026 | 7.6 | 7.43 | 0 | 7.64 | 7.32 | 35.43M |
| February 09, 2026 | 7.68 | 7.67 | 0 | 7.75 | 7.46 | 39.8M |
| February 06, 2026 | 7.81 | 7.61 | 0 | 7.88 | 7.5 | 53.15M |
| February 05, 2026 | 7.37 | 7.82 | 0 | 8.17 | 7.37 | 85.05M |
| February 04, 2026 | 6.86 | 7.55 | 0 | 7.65 | 6.83 | 72.54M |
| February 03, 2026 | 6.74 | 6.95 | 0 | 7.03 | 6.6 | 52.91M |
| February 02, 2026 | 6.95 | 6.66 | 0 | 7.01 | 6.65 | 43.35M |
| January 30, 2026 | 7.29 | 7.12 | 0 | 7.4 | 6.85 | 71.59M |
| January 29, 2026 | 6.83 | 7.61 | 0 | 7.87 | 6.81 | 94.28M |
| January 28, 2026 | 6.71 | 6.7 | 0 | 6.93 | 6.51 | 40.32M |
| January 27, 2026 | 6.81 | 6.81 | 0 | 6.9 | 6.66 | 46.27M |
| January 26, 2026 | 6.78 | 6.83 | 0 | 7.04 | 6.69 | 61.71M |
| January 23, 2026 | 7 | 6.8 | 0 | 7.08 | 6.66 | 119.66M |
| January 22, 2026 | 5.85 | 6.96 | 0 | 6.96 | 5.8 | 126.9M |
| January 21, 2026 | 5.68 | 5.8 | 0 | 5.82 | 5.61 | 38.51M |
| January 20, 2026 | 5.43 | 5.72 | 0 | 5.72 | 5.39 | 53.84M |
| January 19, 2026 | 5.38 | 5.44 | 0 | 5.48 | 5.33 | 13.02M |
| January 16, 2026 | 5.39 | 5.35 | 0 | 5.44 | 5.32 | 15.06M |
| January 15, 2026 | 5.45 | 5.39 | 0 | 5.47 | 5.35 | 14.69M |
| January 14, 2026 | 5.43 | 5.45 | 0 | 5.56 | 5.38 | 27.67M |
| January 13, 2026 | 5.69 | 5.45 | 0 | 5.69 | 5.44 | 38.88M |
| January 12, 2026 | 5.63 | 5.71 | 0 | 5.73 | 5.57 | 31.63M |
| January 09, 2026 | 5.72 | 5.63 | 0 | 5.74 | 5.58 | 33.14M |
| January 08, 2026 | 5.57 | 5.7 | 0 | 5.78 | 5.51 | 38.44M |
| January 07, 2026 | 5.55 | 5.58 | 0 | 5.65 | 5.49 | 25M |
| January 06, 2026 | 5.57 | 5.56 | 0 | 5.63 | 5.48 | 34.16M |
| January 05, 2026 | 5.53 | 5.55 | 0 | 5.63 | 5.4 | 28.95M |
| December 31, 2025 | 5.4 | 5.5 | 0 | 5.51 | 5.3 | 24.18M |