Keshun Waterproof Technolgies Co.,Ltd. (SHE:300737)
China
· Delayed Price · Currency is CNY 6.68
+0.04 (0.60%)
Mar 10, 2026, 2:25 PM CST
SHE:300737 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.70 | 6.72 | 6.42 | 6.64 | 6.64 | -2.64% | 27,629,910 |
| Mar 6, 2026 | 6.83 | 7.02 | 6.78 | 6.82 | 6.82 | -1.73% | 23,974,060 |
| Mar 5, 2026 | 7.25 | 7.25 | 6.80 | 6.94 | 6.94 | -2.25% | 29,905,780 |
| Mar 4, 2026 | 7.00 | 7.39 | 7.00 | 7.10 | 7.10 | -0.84% | 26,057,231 |
| Mar 3, 2026 | 7.80 | 7.80 | 7.10 | 7.16 | 7.16 | -8.44% | 47,043,480 |
| Mar 2, 2026 | 7.35 | 7.95 | 7.28 | 7.82 | 7.82 | 4.27% | 64,716,170 |
| Feb 27, 2026 | 7.67 | 7.73 | 7.42 | 7.50 | 7.50 | -2.72% | 38,865,270 |
| Feb 26, 2026 | 7.98 | 8.09 | 7.68 | 7.71 | 7.71 | -5.86% | 53,109,250 |
| Feb 25, 2026 | 7.73 | 8.45 | 7.31 | 8.19 | 8.19 | 14.23% | 73,169,770 |
| Feb 24, 2026 | 7.00 | 7.18 | 6.91 | 7.17 | 7.17 | 3.76% | 31,520,450 |
| Feb 13, 2026 | 7.14 | 7.17 | 6.89 | 6.91 | 6.91 | -2.68% | 25,485,160 |
| Feb 12, 2026 | 7.33 | 7.34 | 7.07 | 7.10 | 7.10 | -3.40% | 26,568,930 |
| Feb 11, 2026 | 7.40 | 7.50 | 7.15 | 7.35 | 7.35 | -1.08% | 32,737,740 |
| Feb 10, 2026 | 7.60 | 7.64 | 7.32 | 7.43 | 7.43 | -3.13% | 35,431,910 |
| Feb 9, 2026 | 7.68 | 7.75 | 7.46 | 7.67 | 7.67 | 0.79% | 39,798,180 |
| Feb 6, 2026 | 7.81 | 7.88 | 7.50 | 7.61 | 7.61 | -2.69% | 53,146,881 |
| Feb 5, 2026 | 7.37 | 8.17 | 7.37 | 7.82 | 7.82 | 3.58% | 85,051,910 |
| Feb 4, 2026 | 6.86 | 7.65 | 6.83 | 7.55 | 7.55 | 8.63% | 72,541,380 |
| Feb 3, 2026 | 6.74 | 7.03 | 6.60 | 6.95 | 6.95 | 4.35% | 52,905,780 |
| Feb 2, 2026 | 6.95 | 7.01 | 6.65 | 6.66 | 6.66 | -6.46% | 43,348,650 |
| Jan 30, 2026 | 7.29 | 7.40 | 6.85 | 7.12 | 7.12 | -6.44% | 71,587,140 |
| Jan 29, 2026 | 6.83 | 7.87 | 6.81 | 7.61 | 7.61 | 13.58% | 94,283,500 |
| Jan 28, 2026 | 6.71 | 6.93 | 6.51 | 6.70 | 6.70 | -1.62% | 40,308,860 |
| Jan 27, 2026 | 6.81 | 6.90 | 6.66 | 6.81 | 6.81 | -0.29% | 45,040,580 |
| Jan 26, 2026 | 6.78 | 7.04 | 6.69 | 6.83 | 6.83 | 0.44% | 61,091,589 |
| Jan 23, 2026 | 7.00 | 7.08 | 6.66 | 6.80 | 6.80 | -2.30% | 118,577,900 |
| Jan 22, 2026 | 5.85 | 6.96 | 5.80 | 6.96 | 6.96 | 20.00% | 126,893,200 |
| Jan 21, 2026 | 5.68 | 5.82 | 5.61 | 5.80 | 5.80 | 1.40% | 38,510,820 |
| Jan 20, 2026 | 5.43 | 5.72 | 5.39 | 5.72 | 5.72 | 5.15% | 53,833,330 |
| Jan 19, 2026 | 5.38 | 5.48 | 5.33 | 5.44 | 5.44 | 1.68% | 13,023,900 |
| Jan 16, 2026 | 5.39 | 5.44 | 5.32 | 5.35 | 5.35 | -0.74% | 15,057,710 |
| Jan 15, 2026 | 5.45 | 5.47 | 5.35 | 5.39 | 5.39 | -1.10% | 14,690,000 |
| Jan 14, 2026 | 5.43 | 5.56 | 5.38 | 5.45 | 5.45 | - | 27,666,660 |
| Jan 13, 2026 | 5.69 | 5.69 | 5.44 | 5.45 | 5.45 | -4.55% | 38,879,150 |
| Jan 12, 2026 | 5.63 | 5.73 | 5.57 | 5.71 | 5.71 | 1.42% | 31,634,360 |
| Jan 9, 2026 | 5.72 | 5.74 | 5.58 | 5.63 | 5.63 | -1.23% | 33,141,700 |
| Jan 8, 2026 | 5.57 | 5.78 | 5.51 | 5.70 | 5.70 | 2.15% | 38,437,690 |
| Jan 7, 2026 | 5.55 | 5.65 | 5.49 | 5.58 | 5.58 | 0.36% | 25,001,580 |
| Jan 6, 2026 | 5.57 | 5.63 | 5.48 | 5.56 | 5.56 | 0.18% | 34,158,780 |
| Jan 5, 2026 | 5.53 | 5.63 | 5.40 | 5.55 | 5.55 | 0.91% | 28,952,150 |
| Dec 31, 2025 | 5.40 | 5.51 | 5.30 | 5.50 | 5.50 | 2.42% | 24,176,540 |
| Dec 30, 2025 | 5.49 | 5.51 | 5.36 | 5.37 | 5.37 | -1.83% | 20,579,600 |
| Dec 29, 2025 | 5.59 | 5.63 | 5.46 | 5.47 | 5.47 | -2.15% | 25,952,800 |
| Dec 26, 2025 | 5.41 | 5.68 | 5.38 | 5.59 | 5.59 | 3.14% | 43,306,110 |
| Dec 25, 2025 | 5.47 | 5.47 | 5.35 | 5.42 | 5.42 | -1.09% | 20,176,420 |
| Dec 24, 2025 | 5.35 | 5.48 | 5.33 | 5.48 | 5.48 | 2.62% | 25,601,120 |
| Dec 23, 2025 | 5.45 | 5.46 | 5.33 | 5.34 | 5.34 | -2.38% | 21,498,346 |
| Dec 22, 2025 | 5.44 | 5.53 | 5.38 | 5.47 | 5.47 | 0.74% | 30,950,347 |
| Dec 19, 2025 | 5.34 | 5.52 | 5.27 | 5.43 | 5.43 | 1.69% | 30,242,310 |
| Dec 18, 2025 | 5.19 | 5.35 | 5.13 | 5.34 | 5.34 | 2.50% | 24,394,330 |
| Dec 17, 2025 | 5.30 | 5.33 | 5.11 | 5.21 | 5.21 | -1.70% | 22,816,000 |
| Dec 16, 2025 | 5.38 | 5.41 | 5.28 | 5.30 | 5.30 | -1.85% | 24,090,150 |
| Dec 15, 2025 | 5.25 | 5.45 | 5.10 | 5.40 | 5.40 | 3.85% | 44,755,190 |
| Dec 12, 2025 | 5.19 | 5.40 | 5.17 | 5.20 | 5.20 | 0.19% | 37,260,860 |
| Dec 11, 2025 | 5.13 | 5.21 | 4.99 | 5.19 | 5.19 | 1.17% | 24,977,170 |
| Dec 10, 2025 | 5.09 | 5.20 | 5.03 | 5.13 | 5.13 | 0.79% | 15,043,040 |
| Dec 9, 2025 | 5.18 | 5.22 | 5.08 | 5.09 | 5.09 | -1.36% | 11,653,580 |
| Dec 8, 2025 | 5.16 | 5.22 | 5.12 | 5.16 | 5.16 | -0.58% | 12,206,870 |
| Dec 5, 2025 | 5.18 | 5.21 | 5.06 | 5.19 | 5.19 | 0.19% | 17,511,400 |
| Dec 4, 2025 | 5.31 | 5.32 | 5.15 | 5.18 | 5.18 | -3.00% | 19,546,320 |
| Dec 3, 2025 | 5.33 | 5.34 | 5.26 | 5.34 | 5.34 | - | 15,669,040 |
| Dec 2, 2025 | 5.18 | 5.36 | 5.12 | 5.34 | 5.34 | 2.50% | 27,677,360 |
| Dec 1, 2025 | 5.17 | 5.30 | 5.16 | 5.21 | 5.21 | 0.19% | 17,518,200 |
| Nov 28, 2025 | 5.25 | 5.27 | 5.13 | 5.20 | 5.20 | -1.70% | 16,826,010 |
| Nov 27, 2025 | 5.24 | 5.36 | 5.11 | 5.29 | 5.29 | 2.32% | 21,370,670 |
| Nov 26, 2025 | 5.28 | 5.36 | 5.17 | 5.17 | 5.17 | -2.08% | 16,015,480 |
| Nov 25, 2025 | 5.25 | 5.30 | 5.18 | 5.28 | 5.28 | 0.57% | 15,904,480 |
| Nov 24, 2025 | 5.20 | 5.34 | 5.16 | 5.25 | 5.25 | 0.77% | 22,885,260 |
| Nov 21, 2025 | 5.40 | 5.40 | 5.13 | 5.21 | 5.21 | -3.52% | 30,237,780 |
| Nov 20, 2025 | 5.12 | 5.45 | 5.10 | 5.40 | 5.40 | 5.68% | 47,603,660 |
| Nov 19, 2025 | 5.19 | 5.20 | 5.09 | 5.11 | 5.11 | -1.35% | 9,805,010 |
| Nov 18, 2025 | 5.25 | 5.30 | 5.15 | 5.18 | 5.18 | -1.89% | 10,340,640 |
| Nov 17, 2025 | 5.31 | 5.33 | 5.25 | 5.28 | 5.28 | -0.56% | 11,889,880 |
| Nov 14, 2025 | 5.24 | 5.36 | 5.24 | 5.31 | 5.31 | 0.76% | 14,466,240 |
| Nov 13, 2025 | 5.25 | 5.33 | 5.23 | 5.27 | 5.27 | -0.19% | 15,534,780 |
| Nov 12, 2025 | 5.20 | 5.30 | 5.15 | 5.28 | 5.28 | 1.93% | 24,269,180 |
| Nov 11, 2025 | 5.16 | 5.20 | 5.13 | 5.18 | 5.18 | 0.39% | 11,959,980 |
| Nov 10, 2025 | 5.05 | 5.19 | 5.03 | 5.16 | 5.16 | 2.18% | 18,513,240 |
| Nov 7, 2025 | 5.01 | 5.06 | 5.00 | 5.05 | 5.05 | 0.60% | 8,431,303 |
| Nov 6, 2025 | 5.05 | 5.06 | 5.00 | 5.02 | 5.02 | -0.40% | 8,932,472 |
| Nov 5, 2025 | 4.98 | 5.06 | 4.96 | 5.04 | 5.04 | 1.00% | 9,736,077 |
| Nov 4, 2025 | 5.01 | 5.01 | 4.95 | 4.99 | 4.99 | -0.40% | 9,779,257 |
| Nov 3, 2025 | 4.99 | 5.02 | 4.98 | 5.01 | 5.01 | 0.20% | 7,317,582 |
| Oct 31, 2025 | 4.98 | 5.01 | 4.97 | 5.00 | 5.00 | 0.40% | 5,967,763 |
| Oct 30, 2025 | 5.00 | 5.02 | 4.97 | 4.98 | 4.98 | -0.80% | 6,618,174 |
| Oct 29, 2025 | 5.07 | 5.08 | 4.99 | 5.02 | 5.02 | -0.20% | 7,996,260 |
| Oct 28, 2025 | 5.09 | 5.11 | 5.01 | 5.03 | 5.03 | -0.59% | 8,736,059 |
| Oct 27, 2025 | 5.08 | 5.09 | 5.01 | 5.06 | 5.06 | -0.39% | 16,655,130 |
| Oct 24, 2025 | 5.10 | 5.13 | 5.05 | 5.08 | 5.08 | -0.20% | 8,945,440 |
| Oct 23, 2025 | 5.12 | 5.14 | 5.04 | 5.09 | 5.09 | -0.97% | 9,996,180 |
| Oct 22, 2025 | 5.11 | 5.20 | 5.10 | 5.14 | 5.14 | 0.19% | 16,485,240 |
| Oct 21, 2025 | 5.01 | 5.16 | 5.01 | 5.13 | 5.13 | 1.99% | 9,874,484 |
| Oct 20, 2025 | 5.02 | 5.04 | 4.98 | 5.03 | 5.03 | 0.60% | 6,789,780 |
| Oct 17, 2025 | 5.09 | 5.14 | 4.98 | 5.00 | 5.00 | -1.96% | 8,895,639 |
| Oct 16, 2025 | 5.18 | 5.18 | 5.09 | 5.10 | 5.10 | -1.54% | 9,642,394 |
| Oct 15, 2025 | 5.06 | 5.21 | 5.05 | 5.18 | 5.18 | 2.37% | 15,122,330 |
| Oct 14, 2025 | 5.07 | 5.11 | 5.04 | 5.06 | 5.06 | -0.39% | 7,946,660 |
| Oct 13, 2025 | 5.00 | 5.09 | 4.93 | 5.08 | 5.08 | -0.20% | 13,261,940 |
| Oct 10, 2025 | 5.03 | 5.12 | 5.02 | 5.09 | 5.09 | 0.99% | 11,543,030 |
| Oct 9, 2025 | 5.06 | 5.06 | 5.00 | 5.04 | 5.04 | -0.20% | 8,934,853 |