Beijing Watertek Information Technology Co., Ltd. (SHE:300324)
China
· Delayed Price · Currency is CNY 5.32
+0.01 (0.19%)
At close: Mar 9, 2026
SHE:300324 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.18 | 5.34 | 5.09 | 5.32 | 5.32 | 0.19% | 50,730,040 |
| Mar 6, 2026 | 5.25 | 5.35 | 5.23 | 5.31 | 5.31 | 0.19% | 33,588,930 |
| Mar 5, 2026 | 5.21 | 5.35 | 5.21 | 5.30 | 5.30 | 3.31% | 52,824,200 |
| Mar 4, 2026 | 5.12 | 5.25 | 5.08 | 5.13 | 5.13 | -1.72% | 45,386,550 |
| Mar 3, 2026 | 5.63 | 5.66 | 5.21 | 5.22 | 5.22 | -7.61% | 81,159,980 |
| Mar 2, 2026 | 5.71 | 5.78 | 5.59 | 5.65 | 5.65 | -3.42% | 63,100,710 |
| Feb 27, 2026 | 5.74 | 5.90 | 5.68 | 5.85 | 5.85 | 1.04% | 55,638,720 |
| Feb 26, 2026 | 5.88 | 5.91 | 5.76 | 5.79 | 5.79 | 0.17% | 64,086,930 |
| Feb 25, 2026 | 5.68 | 5.80 | 5.64 | 5.78 | 5.78 | 1.58% | 54,174,400 |
| Feb 24, 2026 | 5.65 | 5.70 | 5.56 | 5.69 | 5.69 | 2.52% | 46,659,440 |
| Feb 13, 2026 | 5.57 | 5.69 | 5.55 | 5.55 | 5.55 | -0.54% | 44,296,240 |
| Feb 12, 2026 | 5.65 | 5.65 | 5.57 | 5.58 | 5.58 | -0.36% | 39,555,900 |
| Feb 11, 2026 | 5.68 | 5.71 | 5.60 | 5.60 | 5.60 | -1.41% | 39,962,800 |
| Feb 10, 2026 | 5.71 | 5.75 | 5.66 | 5.68 | 5.68 | -0.35% | 40,985,540 |
| Feb 9, 2026 | 5.64 | 5.71 | 5.62 | 5.70 | 5.70 | 2.89% | 45,797,240 |
| Feb 6, 2026 | 5.52 | 5.63 | 5.42 | 5.54 | 5.54 | -0.54% | 40,991,080 |
| Feb 5, 2026 | 5.70 | 5.71 | 5.57 | 5.57 | 5.57 | -3.13% | 55,596,470 |
| Feb 4, 2026 | 5.81 | 5.82 | 5.71 | 5.75 | 5.75 | -0.69% | 56,192,590 |
| Feb 3, 2026 | 5.63 | 5.79 | 5.61 | 5.79 | 5.79 | 3.95% | 74,423,470 |
| Feb 2, 2026 | 5.83 | 5.83 | 5.56 | 5.57 | 5.57 | -9.58% | 118,787,600 |
| Jan 30, 2026 | 6.37 | 6.38 | 6.07 | 6.16 | 6.16 | -2.99% | 96,581,480 |
| Jan 29, 2026 | 6.45 | 6.63 | 6.26 | 6.35 | 6.35 | -2.76% | 119,399,100 |
| Jan 28, 2026 | 6.37 | 6.66 | 6.28 | 6.53 | 6.53 | 3.98% | 175,668,700 |
| Jan 27, 2026 | 6.20 | 6.30 | 6.08 | 6.28 | 6.28 | 0.32% | 93,231,850 |
| Jan 26, 2026 | 6.42 | 6.56 | 6.15 | 6.26 | 6.26 | -3.25% | 154,697,000 |
| Jan 23, 2026 | 6.51 | 6.95 | 6.38 | 6.47 | 6.47 | 6.94% | 243,754,700 |
| Jan 22, 2026 | 6.02 | 6.07 | 5.97 | 6.05 | 6.05 | 1.17% | 56,311,020 |
| Jan 21, 2026 | 5.90 | 6.05 | 5.84 | 5.98 | 5.98 | 0.50% | 61,100,489 |
| Jan 20, 2026 | 6.17 | 6.20 | 5.91 | 5.95 | 5.95 | -3.09% | 100,845,600 |
| Jan 19, 2026 | 6.19 | 6.22 | 6.10 | 6.14 | 6.14 | -1.76% | 78,783,630 |
| Jan 16, 2026 | 6.36 | 6.39 | 6.16 | 6.25 | 6.25 | -2.19% | 121,663,700 |
| Jan 15, 2026 | 6.73 | 6.86 | 6.30 | 6.39 | 6.39 | -3.77% | 186,780,289 |
| Jan 14, 2026 | 6.52 | 6.85 | 6.50 | 6.64 | 6.64 | 2.00% | 192,556,300 |
| Jan 13, 2026 | 7.10 | 7.11 | 6.48 | 6.51 | 6.51 | -7.40% | 224,946,100 |
| Jan 12, 2026 | 6.69 | 7.05 | 6.68 | 7.03 | 7.03 | 7.16% | 236,349,784 |
| Jan 9, 2026 | 6.51 | 6.70 | 6.43 | 6.56 | 6.56 | 2.50% | 182,686,935 |
| Jan 8, 2026 | 6.30 | 6.45 | 6.24 | 6.40 | 6.40 | 2.24% | 125,815,400 |
| Jan 7, 2026 | 6.26 | 6.41 | 6.23 | 6.26 | 6.26 | 0.16% | 120,442,093 |
| Jan 6, 2026 | 6.15 | 6.26 | 6.12 | 6.25 | 6.25 | 1.13% | 109,721,700 |
| Jan 5, 2026 | 6.05 | 6.18 | 6.05 | 6.18 | 6.18 | 3.34% | 131,472,200 |
| Dec 31, 2025 | 5.95 | 6.05 | 5.87 | 5.98 | 5.98 | -0.17% | 69,864,450 |
| Dec 30, 2025 | 5.96 | 6.12 | 5.92 | 5.99 | 5.99 | 0.17% | 76,990,610 |
| Dec 29, 2025 | 6.09 | 6.11 | 5.95 | 5.98 | 5.98 | -2.76% | 83,562,760 |
| Dec 26, 2025 | 6.03 | 6.24 | 5.98 | 6.15 | 6.15 | 0.99% | 122,183,800 |
| Dec 25, 2025 | 6.05 | 6.22 | 6.05 | 6.09 | 6.09 | 2.35% | 111,294,500 |
| Dec 24, 2025 | 5.82 | 5.98 | 5.79 | 5.95 | 5.95 | 1.71% | 63,619,370 |
| Dec 23, 2025 | 6.01 | 6.04 | 5.82 | 5.85 | 5.85 | -3.15% | 77,172,302 |
| Dec 22, 2025 | 5.86 | 6.14 | 5.86 | 6.04 | 6.04 | 2.37% | 83,643,070 |
| Dec 19, 2025 | 5.83 | 5.91 | 5.82 | 5.90 | 5.90 | 1.20% | 50,117,160 |
| Dec 18, 2025 | 5.81 | 5.98 | 5.76 | 5.83 | 5.83 | 0.17% | 56,885,041 |
| Dec 17, 2025 | 5.80 | 5.87 | 5.71 | 5.82 | 5.82 | -1.52% | 68,185,400 |
| Dec 16, 2025 | 5.85 | 6.06 | 5.66 | 5.91 | 5.91 | - | 102,629,900 |
| Dec 15, 2025 | 6.16 | 6.16 | 5.90 | 5.91 | 5.91 | -5.44% | 118,036,500 |
| Dec 12, 2025 | 6.34 | 6.52 | 6.25 | 6.25 | 6.25 | -0.16% | 136,031,800 |
| Dec 11, 2025 | 6.42 | 6.46 | 6.25 | 6.26 | 6.26 | -3.25% | 115,870,700 |
| Dec 10, 2025 | 6.20 | 6.49 | 6.06 | 6.47 | 6.47 | 3.35% | 180,627,900 |
| Dec 9, 2025 | 6.30 | 6.43 | 6.22 | 6.26 | 6.26 | -1.26% | 126,202,500 |
| Dec 8, 2025 | 6.06 | 6.56 | 6.04 | 6.34 | 6.34 | 5.32% | 217,058,000 |
| Dec 5, 2025 | 6.01 | 6.06 | 5.92 | 6.02 | 6.02 | -0.99% | 78,061,700 |
| Dec 4, 2025 | 5.91 | 6.08 | 5.71 | 6.08 | 6.08 | 2.53% | 111,499,000 |
| Dec 3, 2025 | 6.14 | 6.22 | 5.91 | 5.93 | 5.93 | -1.82% | 113,400,200 |
| Dec 2, 2025 | 5.92 | 6.08 | 5.83 | 6.04 | 6.04 | 1.68% | 112,502,799 |
| Dec 1, 2025 | 5.94 | 5.97 | 5.87 | 5.94 | 5.94 | 0.34% | 69,270,470 |
| Nov 28, 2025 | 5.91 | 5.94 | 5.85 | 5.92 | 5.92 | 0.34% | 62,570,960 |
| Nov 27, 2025 | 6.02 | 6.05 | 5.89 | 5.90 | 5.90 | -2.80% | 113,372,600 |
| Nov 26, 2025 | 5.85 | 6.18 | 5.75 | 6.07 | 6.07 | 3.58% | 191,995,000 |
| Nov 25, 2025 | 5.70 | 5.98 | 5.70 | 5.86 | 5.86 | 1.56% | 110,283,584 |
| Nov 24, 2025 | 5.45 | 5.77 | 5.35 | 5.77 | 5.77 | 7.05% | 105,199,400 |
| Nov 21, 2025 | 5.63 | 5.74 | 5.39 | 5.39 | 5.39 | -6.42% | 85,859,270 |
| Nov 20, 2025 | 5.90 | 5.96 | 5.75 | 5.76 | 5.76 | -4.00% | 87,023,110 |
| Nov 19, 2025 | 5.96 | 6.20 | 5.96 | 6.00 | 6.00 | 1.87% | 149,720,500 |
| Nov 18, 2025 | 5.76 | 5.94 | 5.68 | 5.89 | 5.89 | 1.55% | 116,253,500 |
| Nov 17, 2025 | 5.62 | 5.85 | 5.60 | 5.80 | 5.80 | 3.20% | 94,229,270 |
| Nov 14, 2025 | 5.57 | 5.76 | 5.53 | 5.62 | 5.62 | -0.53% | 73,640,460 |
| Nov 13, 2025 | 5.52 | 5.66 | 5.47 | 5.65 | 5.65 | 2.36% | 58,977,760 |
| Nov 12, 2025 | 5.62 | 5.63 | 5.45 | 5.52 | 5.52 | -1.78% | 59,602,140 |
| Nov 11, 2025 | 5.72 | 5.73 | 5.61 | 5.62 | 5.62 | -1.40% | 53,225,530 |
| Nov 10, 2025 | 5.67 | 5.75 | 5.63 | 5.70 | 5.70 | 0.18% | 55,361,240 |
| Nov 7, 2025 | 5.80 | 5.81 | 5.67 | 5.69 | 5.69 | -2.74% | 75,183,660 |
| Nov 6, 2025 | 5.85 | 5.98 | 5.81 | 5.85 | 5.85 | 0.34% | 62,112,810 |
| Nov 5, 2025 | 5.72 | 5.85 | 5.69 | 5.83 | 5.83 | -0.34% | 67,257,400 |
| Nov 4, 2025 | 6.00 | 6.00 | 5.80 | 5.85 | 5.85 | -3.15% | 76,506,600 |
| Nov 3, 2025 | 6.09 | 6.09 | 5.88 | 6.04 | 6.04 | -1.63% | 95,693,790 |
| Oct 31, 2025 | 5.97 | 6.17 | 5.86 | 6.14 | 6.14 | 1.49% | 122,240,200 |
| Oct 30, 2025 | 5.96 | 6.30 | 5.92 | 6.05 | 6.05 | 2.72% | 208,564,600 |
| Oct 29, 2025 | 5.86 | 5.90 | 5.79 | 5.89 | 5.89 | 0.68% | 65,186,750 |
| Oct 28, 2025 | 5.87 | 5.92 | 5.80 | 5.85 | 5.85 | -1.18% | 68,140,750 |
| Oct 27, 2025 | 5.95 | 5.99 | 5.85 | 5.92 | 5.92 | 0.85% | 92,823,290 |
| Oct 24, 2025 | 5.75 | 5.91 | 5.75 | 5.87 | 5.87 | 2.26% | 89,249,820 |
| Oct 23, 2025 | 5.73 | 5.80 | 5.58 | 5.74 | 5.74 | -1.20% | 73,424,660 |
| Oct 22, 2025 | 5.90 | 5.91 | 5.79 | 5.81 | 5.81 | -1.86% | 61,641,480 |
| Oct 21, 2025 | 5.76 | 5.93 | 5.70 | 5.92 | 5.92 | 2.96% | 98,705,030 |
| Oct 20, 2025 | 5.62 | 5.81 | 5.62 | 5.75 | 5.75 | 4.36% | 96,342,190 |
| Oct 17, 2025 | 5.76 | 5.79 | 5.50 | 5.51 | 5.51 | -4.51% | 94,983,070 |
| Oct 16, 2025 | 5.89 | 5.90 | 5.73 | 5.77 | 5.77 | -2.70% | 75,808,850 |
| Oct 15, 2025 | 5.82 | 5.93 | 5.73 | 5.93 | 5.93 | 2.07% | 81,262,210 |
| Oct 14, 2025 | 6.07 | 6.15 | 5.79 | 5.81 | 5.81 | -4.44% | 122,495,700 |
| Oct 13, 2025 | 5.66 | 6.11 | 5.62 | 6.08 | 6.08 | -2.25% | 111,028,600 |
| Oct 10, 2025 | 6.59 | 6.60 | 6.20 | 6.22 | 6.22 | -7.03% | 149,239,100 |
| Oct 9, 2025 | 6.69 | 6.93 | 6.67 | 6.69 | 6.69 | 2.29% | 161,258,000 |