Beijing Originwater Technology Co., Ltd. (SHE:300070)
China
· Delayed Price · Currency is CNY 3.970
+0.050 (1.28%)
Apr 29, 2026, 1:15 PM CST
SHE:300070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.03 | 4.04 | 3.89 | 3.90 | - | -4.65% | 61,924,942 |
| Apr 27, 2026 | 4.06 | 4.10 | 4.00 | 4.09 | 4.09 | 0.25% | 38,729,210 |
| Apr 24, 2026 | 4.03 | 4.09 | 4.00 | 4.08 | 4.08 | 0.99% | 38,708,420 |
| Apr 23, 2026 | 4.07 | 4.09 | 4.02 | 4.04 | 4.04 | -0.74% | 31,735,940 |
| Apr 22, 2026 | 4.07 | 4.09 | 4.05 | 4.07 | 4.07 | - | 22,649,400 |
| Apr 21, 2026 | 4.10 | 4.11 | 4.04 | 4.07 | 4.07 | -1.21% | 27,971,160 |
| Apr 20, 2026 | 4.03 | 4.18 | 4.01 | 4.12 | 4.12 | 2.49% | 52,313,230 |
| Apr 17, 2026 | 4.05 | 4.07 | 4.01 | 4.02 | 4.02 | -0.99% | 36,606,280 |
| Apr 16, 2026 | 4.05 | 4.07 | 4.03 | 4.06 | 4.06 | -0.25% | 38,656,250 |
| Apr 15, 2026 | 4.17 | 4.19 | 4.05 | 4.07 | 4.07 | -2.63% | 70,722,940 |
| Apr 14, 2026 | 4.06 | 4.25 | 4.04 | 4.18 | 4.18 | 5.56% | 143,944,700 |
| Apr 13, 2026 | 3.90 | 3.97 | 3.88 | 3.96 | 3.96 | 1.02% | 34,912,000 |
| Apr 10, 2026 | 3.91 | 3.95 | 3.90 | 3.92 | 3.92 | 0.77% | 25,785,100 |
| Apr 9, 2026 | 3.92 | 3.99 | 3.89 | 3.89 | 3.89 | -1.52% | 28,607,910 |
| Apr 8, 2026 | 3.91 | 3.96 | 3.89 | 3.95 | 3.95 | 2.86% | 36,728,390 |
| Apr 7, 2026 | 3.80 | 3.84 | 3.78 | 3.84 | 3.84 | 1.05% | 22,637,870 |
| Apr 3, 2026 | 3.87 | 3.89 | 3.78 | 3.80 | 3.80 | -2.06% | 29,951,010 |
| Apr 2, 2026 | 3.92 | 3.94 | 3.86 | 3.88 | 3.88 | -1.52% | 27,133,040 |
| Apr 1, 2026 | 3.96 | 4.00 | 3.90 | 3.94 | 3.94 | 1.29% | 29,520,770 |
| Mar 31, 2026 | 3.95 | 4.01 | 3.88 | 3.89 | 3.89 | -1.52% | 33,496,230 |
| Mar 30, 2026 | 3.91 | 3.97 | 3.87 | 3.95 | 3.95 | -0.50% | 30,046,070 |
| Mar 27, 2026 | 3.92 | 3.98 | 3.90 | 3.97 | 3.97 | 0.25% | 32,161,685 |
| Mar 26, 2026 | 4.07 | 4.08 | 3.95 | 3.96 | 3.96 | -2.46% | 44,820,785 |
| Mar 25, 2026 | 3.91 | 4.11 | 3.89 | 4.06 | 4.06 | 3.57% | 61,094,800 |
| Mar 24, 2026 | 3.86 | 3.92 | 3.79 | 3.92 | 3.92 | 3.43% | 49,202,960 |
| Mar 23, 2026 | 3.95 | 3.96 | 3.75 | 3.79 | 3.79 | -5.01% | 68,329,520 |
| Mar 20, 2026 | 4.05 | 4.11 | 3.99 | 3.99 | 3.99 | -1.48% | 52,616,640 |
| Mar 19, 2026 | 4.08 | 4.13 | 4.04 | 4.05 | 4.05 | -1.70% | 37,643,000 |
| Mar 18, 2026 | 4.14 | 4.16 | 4.09 | 4.12 | 4.12 | -0.48% | 34,852,410 |
| Mar 17, 2026 | 4.21 | 4.23 | 4.14 | 4.14 | 4.14 | -1.43% | 39,385,220 |
| Mar 16, 2026 | 4.27 | 4.29 | 4.17 | 4.20 | 4.20 | -1.18% | 54,245,300 |
| Mar 13, 2026 | 4.23 | 4.32 | 4.20 | 4.25 | 4.25 | - | 67,982,200 |
| Mar 12, 2026 | 4.28 | 4.30 | 4.22 | 4.25 | 4.25 | -0.70% | 53,961,300 |
| Mar 11, 2026 | 4.23 | 4.29 | 4.17 | 4.28 | 4.28 | 1.66% | 71,336,320 |
| Mar 10, 2026 | 4.19 | 4.27 | 4.17 | 4.21 | 4.21 | -0.24% | 61,288,932 |
| Mar 9, 2026 | 4.15 | 4.30 | 4.15 | 4.22 | 4.22 | 1.20% | 87,553,900 |
| 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 |