Beijing Originwater Technology Co., Ltd. (SHE:300070)
China
· Delayed Price · Currency is CNY 4.170
+0.090 (2.21%)
At close: Mar 6, 2026
SHE:300070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.08 | 4.22 | 4.05 | 4.17 | 4.17 | 2.21% | 62,878,530 |
| Mar 5, 2026 | 4.03 | 4.12 | 4.02 | 4.08 | 4.08 | 2.51% | 60,285,560 |
| Mar 4, 2026 | 4.02 | 4.06 | 3.96 | 3.98 | 3.98 | -1.73% | 52,466,700 |
| Mar 3, 2026 | 4.14 | 4.16 | 4.03 | 4.05 | 4.05 | -1.94% | 56,272,920 |
| Mar 2, 2026 | 4.15 | 4.20 | 4.11 | 4.13 | 4.13 | -2.13% | 59,298,841 |
| Feb 27, 2026 | 4.20 | 4.27 | 4.16 | 4.22 | 4.22 | 0.72% | 69,301,554 |
| Feb 26, 2026 | 4.16 | 4.22 | 4.10 | 4.19 | 4.19 | 0.72% | 65,054,492 |
| Feb 25, 2026 | 4.06 | 4.19 | 4.05 | 4.16 | 4.16 | 2.72% | 68,144,818 |
| Feb 24, 2026 | 4.01 | 4.08 | 4.00 | 4.05 | 4.05 | 1.76% | 37,677,900 |
| Feb 13, 2026 | 4.02 | 4.04 | 3.98 | 3.98 | 3.98 | -1.24% | 27,139,400 |
| Feb 12, 2026 | 4.06 | 4.07 | 4.02 | 4.03 | 4.03 | -0.74% | 26,619,000 |
| Feb 11, 2026 | 4.07 | 4.09 | 4.05 | 4.06 | 4.06 | -0.49% | 25,156,300 |
| Feb 10, 2026 | 4.08 | 4.10 | 4.06 | 4.08 | 4.08 | - | 27,870,050 |
| Feb 9, 2026 | 4.07 | 4.09 | 4.06 | 4.08 | 4.08 | 0.74% | 26,228,989 |
| Feb 6, 2026 | 4.02 | 4.08 | 4.01 | 4.05 | 4.05 | 0.50% | 33,660,720 |
| Feb 5, 2026 | 4.07 | 4.08 | 4.02 | 4.03 | 4.03 | -1.23% | 28,244,254 |
| Feb 4, 2026 | 4.02 | 4.09 | 4.01 | 4.08 | 4.08 | 1.24% | 41,208,660 |
| Feb 3, 2026 | 4.03 | 4.07 | 4.00 | 4.03 | 4.03 | 1.26% | 32,165,200 |
| Feb 2, 2026 | 4.00 | 4.05 | 3.96 | 3.98 | 3.98 | -1.24% | 43,622,860 |
| Jan 30, 2026 | 4.09 | 4.10 | 3.99 | 4.03 | 4.03 | -1.95% | 47,915,010 |
| Jan 29, 2026 | 4.07 | 4.13 | 4.05 | 4.11 | 4.11 | 0.74% | 39,417,440 |
| Jan 28, 2026 | 4.06 | 4.11 | 4.05 | 4.08 | 4.08 | 0.25% | 35,094,410 |
| Jan 27, 2026 | 4.08 | 4.10 | 4.01 | 4.07 | 4.07 | -0.73% | 39,899,340 |
| Jan 26, 2026 | 4.14 | 4.16 | 4.07 | 4.10 | 4.10 | -1.20% | 42,848,560 |
| Jan 23, 2026 | 4.13 | 4.15 | 4.12 | 4.15 | 4.15 | 0.48% | 30,920,290 |
| Jan 22, 2026 | 4.11 | 4.14 | 4.09 | 4.13 | 4.13 | 0.73% | 29,692,129 |
| Jan 21, 2026 | 4.10 | 4.11 | 4.07 | 4.10 | 4.10 | -0.24% | 28,838,370 |
| Jan 20, 2026 | 4.06 | 4.11 | 4.05 | 4.11 | 4.11 | 1.23% | 37,030,530 |
| Jan 19, 2026 | 4.04 | 4.08 | 4.01 | 4.06 | 4.06 | 0.25% | 26,061,120 |
| Jan 16, 2026 | 4.05 | 4.12 | 4.03 | 4.05 | 4.05 | 0.25% | 47,538,253 |
| Jan 15, 2026 | 4.04 | 4.06 | 4.02 | 4.04 | 4.04 | -0.25% | 30,119,580 |
| Jan 14, 2026 | 4.06 | 4.12 | 4.03 | 4.05 | 4.05 | -0.25% | 45,025,210 |
| Jan 13, 2026 | 4.08 | 4.10 | 4.03 | 4.06 | 4.06 | -0.49% | 39,454,060 |
| Jan 12, 2026 | 4.05 | 4.08 | 4.03 | 4.08 | 4.08 | 0.74% | 41,711,800 |
| Jan 9, 2026 | 4.01 | 4.05 | 4.00 | 4.05 | 4.05 | 1.00% | 28,147,870 |
| Jan 8, 2026 | 3.98 | 4.03 | 3.97 | 4.01 | 4.01 | 0.75% | 23,707,330 |
| Jan 7, 2026 | 4.01 | 4.03 | 3.98 | 3.98 | 3.98 | -1.00% | 24,594,310 |
| Jan 6, 2026 | 3.95 | 4.03 | 3.94 | 4.02 | 4.02 | 1.77% | 37,596,090 |
| Jan 5, 2026 | 3.92 | 3.96 | 3.91 | 3.95 | 3.95 | 0.77% | 28,651,700 |
| Dec 31, 2025 | 3.93 | 3.94 | 3.91 | 3.92 | 3.92 | - | 14,581,600 |
| Dec 30, 2025 | 3.93 | 3.96 | 3.89 | 3.92 | 3.92 | -0.51% | 18,970,950 |
| Dec 29, 2025 | 3.97 | 3.98 | 3.92 | 3.94 | 3.94 | -0.76% | 21,068,110 |
| Dec 26, 2025 | 3.96 | 3.98 | 3.95 | 3.97 | 3.97 | 0.25% | 18,866,180 |
| Dec 25, 2025 | 3.95 | 3.98 | 3.93 | 3.96 | 3.96 | 0.25% | 17,153,908 |
| Dec 24, 2025 | 3.91 | 3.96 | 3.90 | 3.95 | 3.95 | 1.02% | 20,856,180 |
| Dec 23, 2025 | 3.94 | 3.95 | 3.90 | 3.91 | 3.91 | -0.76% | 19,087,500 |
| Dec 22, 2025 | 3.97 | 3.98 | 3.92 | 3.94 | 3.94 | -0.25% | 30,195,000 |
| Dec 19, 2025 | 3.90 | 3.96 | 3.89 | 3.95 | 3.95 | 1.28% | 23,122,780 |
| Dec 18, 2025 | 3.89 | 3.94 | 3.88 | 3.90 | 3.90 | -0.26% | 26,593,870 |
| Dec 17, 2025 | 3.88 | 3.92 | 3.84 | 3.91 | 3.91 | 0.51% | 28,766,550 |
| Dec 16, 2025 | 3.95 | 3.95 | 3.86 | 3.89 | 3.89 | -1.27% | 31,688,950 |
| Dec 15, 2025 | 3.96 | 3.99 | 3.93 | 3.94 | 3.94 | -1.01% | 33,008,340 |
| Dec 12, 2025 | 4.00 | 4.00 | 3.95 | 3.98 | 3.98 | - | 53,904,710 |
| Dec 11, 2025 | 4.08 | 4.08 | 3.98 | 3.98 | 3.98 | -2.45% | 38,554,110 |
| Dec 10, 2025 | 4.10 | 4.11 | 4.04 | 4.08 | 4.08 | -0.73% | 32,813,130 |
| Dec 9, 2025 | 4.16 | 4.17 | 4.10 | 4.11 | 4.11 | -1.20% | 21,672,780 |
| Dec 8, 2025 | 4.18 | 4.21 | 4.15 | 4.16 | 4.16 | -0.48% | 20,418,700 |
| Dec 5, 2025 | 4.15 | 4.19 | 4.12 | 4.18 | 4.18 | 0.97% | 17,113,086 |
| Dec 4, 2025 | 4.19 | 4.21 | 4.11 | 4.14 | 4.14 | -1.43% | 22,635,210 |
| Dec 3, 2025 | 4.24 | 4.26 | 4.18 | 4.20 | 4.20 | -1.18% | 23,093,440 |
| Dec 2, 2025 | 4.27 | 4.27 | 4.23 | 4.25 | 4.25 | -0.47% | 16,871,920 |
| Dec 1, 2025 | 4.25 | 4.28 | 4.24 | 4.27 | 4.27 | - | 19,005,300 |
| Nov 28, 2025 | 4.23 | 4.29 | 4.21 | 4.27 | 4.27 | 1.18% | 18,386,760 |
| Nov 27, 2025 | 4.23 | 4.24 | 4.21 | 4.22 | 4.22 | -0.24% | 15,808,260 |
| Nov 26, 2025 | 4.26 | 4.28 | 4.23 | 4.23 | 4.23 | -0.70% | 21,849,940 |
| Nov 25, 2025 | 4.26 | 4.29 | 4.24 | 4.26 | 4.26 | - | 21,570,294 |
| Nov 24, 2025 | 4.28 | 4.30 | 4.23 | 4.26 | 4.26 | -0.47% | 29,578,390 |
| Nov 21, 2025 | 4.41 | 4.44 | 4.27 | 4.28 | 4.28 | -3.82% | 51,667,060 |
| Nov 20, 2025 | 4.41 | 4.56 | 4.39 | 4.45 | 4.45 | 1.14% | 62,564,573 |
| Nov 19, 2025 | 4.43 | 4.45 | 4.38 | 4.40 | 4.40 | -0.90% | 23,472,490 |
| Nov 18, 2025 | 4.51 | 4.51 | 4.42 | 4.44 | 4.44 | -1.55% | 33,774,490 |
| Nov 17, 2025 | 4.46 | 4.51 | 4.44 | 4.51 | 4.51 | 1.12% | 35,045,190 |
| Nov 14, 2025 | 4.45 | 4.49 | 4.45 | 4.46 | 4.46 | -0.22% | 24,908,730 |
| Nov 13, 2025 | 4.46 | 4.47 | 4.43 | 4.47 | 4.47 | 0.45% | 24,137,300 |
| Nov 12, 2025 | 4.48 | 4.49 | 4.43 | 4.45 | 4.45 | -0.89% | 28,489,090 |
| Nov 11, 2025 | 4.47 | 4.52 | 4.45 | 4.49 | 4.49 | 0.45% | 37,106,910 |
| Nov 10, 2025 | 4.50 | 4.50 | 4.45 | 4.47 | 4.47 | -0.22% | 30,886,760 |
| Nov 7, 2025 | 4.43 | 4.56 | 4.42 | 4.48 | 4.48 | 1.13% | 55,824,760 |
| Nov 6, 2025 | 4.45 | 4.46 | 4.42 | 4.43 | 4.43 | -0.45% | 27,430,210 |
| Nov 5, 2025 | 4.41 | 4.46 | 4.39 | 4.45 | 4.45 | 0.45% | 29,611,050 |
| Nov 4, 2025 | 4.40 | 4.44 | 4.39 | 4.43 | 4.43 | 0.68% | 31,668,890 |
| Nov 3, 2025 | 4.37 | 4.41 | 4.36 | 4.40 | 4.40 | 0.92% | 25,232,200 |
| Oct 31, 2025 | 4.35 | 4.38 | 4.34 | 4.36 | 4.36 | 0.23% | 20,248,420 |
| Oct 30, 2025 | 4.40 | 4.40 | 4.35 | 4.35 | 4.35 | -1.14% | 21,921,700 |
| Oct 29, 2025 | 4.38 | 4.41 | 4.32 | 4.40 | 4.40 | 0.46% | 30,345,450 |
| Oct 28, 2025 | 4.41 | 4.44 | 4.38 | 4.38 | 4.38 | -1.13% | 28,517,900 |
| Oct 27, 2025 | 4.38 | 4.45 | 4.37 | 4.43 | 4.43 | 1.14% | 32,854,150 |
| Oct 24, 2025 | 4.40 | 4.41 | 4.36 | 4.38 | 4.38 | -0.68% | 22,410,210 |
| Oct 23, 2025 | 4.34 | 4.43 | 4.30 | 4.41 | 4.41 | 1.61% | 40,478,100 |
| Oct 22, 2025 | 4.34 | 4.36 | 4.33 | 4.34 | 4.34 | -0.23% | 18,996,500 |
| Oct 21, 2025 | 4.30 | 4.37 | 4.29 | 4.35 | 4.35 | 1.16% | 27,743,120 |
| Oct 20, 2025 | 4.31 | 4.32 | 4.27 | 4.30 | 4.30 | -0.23% | 21,348,930 |
| Oct 17, 2025 | 4.32 | 4.35 | 4.28 | 4.31 | 4.31 | -0.46% | 22,533,330 |
| Oct 16, 2025 | 4.38 | 4.39 | 4.32 | 4.33 | 4.33 | -1.37% | 25,574,400 |
| Oct 15, 2025 | 4.37 | 4.39 | 4.36 | 4.39 | 4.39 | 0.46% | 22,746,760 |
| Oct 14, 2025 | 4.39 | 4.43 | 4.36 | 4.37 | 4.37 | -0.46% | 29,667,920 |
| Oct 13, 2025 | 4.34 | 4.41 | 4.29 | 4.39 | 4.39 | -0.68% | 34,275,600 |
| Oct 10, 2025 | 4.39 | 4.45 | 4.37 | 4.42 | 4.42 | 0.45% | 34,276,060 |
| Oct 9, 2025 | 4.38 | 4.41 | 4.37 | 4.40 | 4.40 | 0.69% | 26,789,160 |
| Sep 30, 2025 | 4.40 | 4.42 | 4.36 | 4.37 | 4.37 | -0.68% | 22,767,760 |