Beijing Watertek Information Technology Co., Ltd. (SHE:300324)
China
· Delayed Price · Currency is CNY 4.760
+0.140 (3.03%)
At close: Apr 29, 2026
SHE:300324 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.70 | 4.75 | 4.58 | 4.62 | 4.62 | -2.33% | 34,438,840 |
| Apr 27, 2026 | 4.60 | 4.76 | 4.51 | 4.73 | 4.73 | 2.60% | 43,078,310 |
| Apr 24, 2026 | 4.66 | 4.71 | 4.58 | 4.61 | 4.61 | -2.74% | 38,911,770 |
| Apr 23, 2026 | 4.71 | 4.92 | 4.66 | 4.74 | 4.74 | 2.16% | 71,731,190 |
| Apr 22, 2026 | 4.59 | 4.67 | 4.56 | 4.64 | 4.64 | 0.43% | 35,683,900 |
| Apr 21, 2026 | 4.77 | 4.78 | 4.59 | 4.62 | 4.62 | -3.55% | 43,690,890 |
| Apr 20, 2026 | 4.75 | 4.83 | 4.74 | 4.79 | 4.79 | - | 29,672,100 |
| Apr 17, 2026 | 4.82 | 4.86 | 4.75 | 4.79 | 4.79 | -1.03% | 29,884,370 |
| Apr 16, 2026 | 4.77 | 4.87 | 4.75 | 4.84 | 4.84 | 1.68% | 29,540,040 |
| Apr 15, 2026 | 4.91 | 4.93 | 4.75 | 4.76 | 4.76 | -2.86% | 38,196,100 |
| Apr 14, 2026 | 4.85 | 4.90 | 4.83 | 4.90 | 4.90 | 2.08% | 41,951,950 |
| Apr 13, 2026 | 4.71 | 4.86 | 4.66 | 4.80 | 4.80 | 1.27% | 34,245,880 |
| Apr 10, 2026 | 4.72 | 4.84 | 4.71 | 4.74 | 4.74 | 1.50% | 41,318,020 |
| Apr 9, 2026 | 4.73 | 4.75 | 4.64 | 4.67 | 4.67 | -2.91% | 38,725,810 |
| Apr 8, 2026 | 4.57 | 4.82 | 4.57 | 4.81 | 4.81 | 8.09% | 62,384,040 |
| Apr 7, 2026 | 4.38 | 4.46 | 4.37 | 4.45 | 4.45 | 2.30% | 28,565,210 |
| Apr 3, 2026 | 4.58 | 4.59 | 4.34 | 4.35 | 4.35 | -4.19% | 39,192,850 |
| Apr 2, 2026 | 4.76 | 4.76 | 4.53 | 4.54 | 4.54 | -4.62% | 40,342,330 |
| Apr 1, 2026 | 4.80 | 4.82 | 4.73 | 4.76 | 4.76 | 1.28% | 25,930,940 |
| Mar 31, 2026 | 4.82 | 4.88 | 4.69 | 4.70 | 4.70 | -2.69% | 35,380,750 |
| Mar 30, 2026 | 4.84 | 4.86 | 4.74 | 4.83 | 4.83 | -1.63% | 34,957,940 |
| Mar 27, 2026 | 4.83 | 4.96 | 4.81 | 4.91 | 4.91 | -0.20% | 30,691,700 |
| Mar 26, 2026 | 5.10 | 5.14 | 4.91 | 4.92 | 4.92 | -2.96% | 42,087,070 |
| Mar 25, 2026 | 4.94 | 5.10 | 4.94 | 5.07 | 5.07 | 2.22% | 44,460,300 |
| Mar 24, 2026 | 4.92 | 5.02 | 4.80 | 4.96 | 4.96 | 2.48% | 41,210,250 |
| Mar 23, 2026 | 5.01 | 5.11 | 4.74 | 4.84 | 4.84 | -5.10% | 56,071,500 |
| Mar 20, 2026 | 5.36 | 5.38 | 5.10 | 5.10 | 5.10 | -3.77% | 46,755,810 |
| Mar 19, 2026 | 5.34 | 5.42 | 5.26 | 5.30 | 5.30 | -2.75% | 38,234,400 |
| Mar 18, 2026 | 5.33 | 5.48 | 5.29 | 5.45 | 5.45 | 2.83% | 44,163,640 |
| Mar 17, 2026 | 5.47 | 5.48 | 5.29 | 5.30 | 5.30 | -3.11% | 44,830,029 |
| Mar 16, 2026 | 5.40 | 5.54 | 5.38 | 5.47 | 5.47 | -2.32% | 69,991,430 |
| Mar 13, 2026 | 5.25 | 5.77 | 5.18 | 5.60 | 5.60 | 5.66% | 125,893,200 |
| Mar 12, 2026 | 5.36 | 5.38 | 5.24 | 5.30 | 5.30 | -2.39% | 46,657,680 |
| Mar 11, 2026 | 5.55 | 5.60 | 5.40 | 5.43 | 5.43 | -0.55% | 68,256,820 |
| Mar 10, 2026 | 5.38 | 5.46 | 5.36 | 5.46 | 5.46 | 2.63% | 47,158,910 |
| 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 |