Keshun Waterproof Technolgies Co.,Ltd. (SHE:300737)
China
· Delayed Price · Currency is CNY 6.82
-0.19 (-2.71%)
Apr 29, 2026, 3:04 PM CST
SHE:300737 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.98 | 6.99 | 6.73 | 6.82 | 6.82 | -2.71% | 27,565,710 |
| Apr 28, 2026 | 6.67 | 7.02 | 6.59 | 7.01 | 7.01 | 4.78% | 34,564,830 |
| Apr 27, 2026 | 6.76 | 6.85 | 6.64 | 6.69 | 6.69 | -0.45% | 28,056,560 |
| Apr 24, 2026 | 7.07 | 7.26 | 6.68 | 6.72 | 6.72 | -1.18% | 36,743,060 |
| Apr 23, 2026 | 6.54 | 7.00 | 6.46 | 6.80 | 6.80 | 3.66% | 46,991,470 |
| Apr 22, 2026 | 6.18 | 6.64 | 6.14 | 6.56 | 6.56 | 5.64% | 37,076,010 |
| Apr 21, 2026 | 6.25 | 6.32 | 6.16 | 6.21 | 6.21 | -1.27% | 12,646,780 |
| Apr 20, 2026 | 6.29 | 6.34 | 6.10 | 6.29 | 6.29 | -0.94% | 24,688,340 |
| Apr 17, 2026 | 6.53 | 6.55 | 6.25 | 6.35 | 6.35 | -0.47% | 25,530,580 |
| Apr 16, 2026 | 6.26 | 6.49 | 6.16 | 6.38 | 6.38 | 2.41% | 22,078,930 |
| Apr 15, 2026 | 6.18 | 6.45 | 6.18 | 6.23 | 6.23 | 0.97% | 26,699,880 |
| Apr 14, 2026 | 6.33 | 6.33 | 6.04 | 6.17 | 6.17 | -2.53% | 20,081,350 |
| Apr 13, 2026 | 6.21 | 6.38 | 6.11 | 6.33 | 6.33 | 1.93% | 18,121,960 |
| Apr 10, 2026 | 6.14 | 6.33 | 6.14 | 6.21 | 6.21 | 1.64% | 14,985,730 |
| Apr 9, 2026 | 6.21 | 6.21 | 5.99 | 6.11 | 6.11 | -2.55% | 19,180,870 |
| Apr 8, 2026 | 6.20 | 6.38 | 6.17 | 6.27 | 6.27 | 7.00% | 23,081,860 |
| Apr 7, 2026 | 5.89 | 5.94 | 5.83 | 5.86 | 5.86 | -0.51% | 13,817,100 |
| Apr 3, 2026 | 6.23 | 6.24 | 5.82 | 5.89 | 5.89 | -5.61% | 16,894,850 |
| Apr 2, 2026 | 6.23 | 6.30 | 6.11 | 6.24 | 6.24 | -0.64% | 12,112,760 |
| Apr 1, 2026 | 6.35 | 6.38 | 6.21 | 6.28 | 6.28 | 1.13% | 12,108,500 |
| Mar 31, 2026 | 6.16 | 6.42 | 6.08 | 6.21 | 6.21 | 0.81% | 19,969,260 |
| Mar 30, 2026 | 6.18 | 6.25 | 5.93 | 6.16 | 6.16 | -1.12% | 22,275,770 |
| Mar 27, 2026 | 6.10 | 6.33 | 6.06 | 6.23 | 6.23 | 1.30% | 13,251,250 |
| Mar 26, 2026 | 6.15 | 6.32 | 6.09 | 6.15 | 6.15 | - | 15,919,810 |
| Mar 25, 2026 | 6.18 | 6.23 | 6.07 | 6.15 | 6.15 | -0.16% | 16,261,260 |
| Mar 24, 2026 | 5.80 | 6.18 | 5.68 | 6.16 | 6.16 | 9.41% | 30,279,250 |
| Mar 23, 2026 | 5.78 | 5.90 | 5.61 | 5.63 | 5.63 | -5.38% | 22,267,090 |
| Mar 20, 2026 | 6.21 | 6.30 | 5.90 | 5.95 | 5.95 | -4.03% | 28,034,160 |
| Mar 19, 2026 | 6.28 | 6.53 | 6.15 | 6.20 | 6.20 | -2.82% | 27,317,940 |
| Mar 18, 2026 | 6.57 | 6.66 | 6.24 | 6.38 | 6.38 | -3.19% | 25,005,770 |
| Mar 17, 2026 | 6.66 | 6.90 | 6.57 | 6.59 | 6.59 | -1.05% | 28,583,200 |
| Mar 16, 2026 | 6.74 | 6.98 | 6.56 | 6.66 | 6.66 | 1.68% | 32,772,360 |
| Mar 13, 2026 | 6.55 | 6.87 | 6.54 | 6.55 | 6.55 | - | 28,736,970 |
| Mar 12, 2026 | 6.75 | 6.80 | 6.54 | 6.55 | 6.55 | -4.24% | 24,234,580 |
| Mar 11, 2026 | 6.70 | 7.00 | 6.67 | 6.84 | 6.84 | 2.24% | 40,876,280 |
| Mar 10, 2026 | 6.70 | 6.78 | 6.64 | 6.69 | 6.69 | 0.75% | 19,231,618 |
| 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 |