Beijing OriginWater Technology Co., Ltd. Class A 300070

SZSE · China · Producer Manufacturing

CNY 3.42+0.04 (+1.18%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 3.42	+1.18%	CNY 3.38	CNY 3.43	CNY 3.35	26.45M
2026-09-29	CNY 3.38	+1.50%	CNY 3.33	CNY 3.40	CNY 3.32	31.55M
2026-09-28	CNY 3.33	-1.19%	CNY 3.37	CNY 3.38	CNY 3.30	23.60M
2026-09-24	CNY 3.37	-1.46%	CNY 3.42	CNY 3.42	CNY 3.35	28.43M
2026-09-23	CNY 3.42	+0.29%	CNY 3.40	CNY 3.47	CNY 3.39	33.20M
2026-09-22	CNY 3.41	0.00%	CNY 3.41	CNY 3.44	CNY 3.39	27.30M
2026-09-21	CNY 3.41	+1.49%	CNY 3.36	CNY 3.43	CNY 3.35	31.45M
2026-09-18	CNY 3.36	-0.59%	CNY 3.39	CNY 3.42	CNY 3.36	32.79M
2026-09-17	CNY 3.38	-0.29%	CNY 3.38	CNY 3.40	CNY 3.36	19.61M
2026-09-16	CNY 3.39	0.00%	CNY 3.38	CNY 3.41	CNY 3.33	24.25M
2026-09-15	CNY 3.39	-0.88%	CNY 3.41	CNY 3.43	CNY 3.37	21.25M
2026-09-14	CNY 3.42	+0.29%	CNY 3.40	CNY 3.43	CNY 3.39	23.11M
2026-09-11	CNY 3.41	-2.85%	CNY 3.49	CNY 3.50	CNY 3.39	38.53M
2026-09-10	CNY 3.51	-0.57%	CNY 3.52	CNY 3.53	CNY 3.49	23.04M
2026-09-09	CNY 3.53	-0.84%	CNY 3.55	CNY 3.56	CNY 3.52	25.87M
2026-09-08	CNY 3.56	+2.89%	CNY 3.46	CNY 3.57	CNY 3.45	48.77M
2026-09-07	CNY 3.46	+0.29%	CNY 3.45	CNY 3.48	CNY 3.44	22.19M
2026-09-04	CNY 3.45	+0.29%	CNY 3.44	CNY 3.50	CNY 3.44	30.16M
2026-09-03	CNY 3.44	-0.58%	CNY 3.47	CNY 3.48	CNY 3.42	23.50M
2026-09-02	CNY 3.46	-1.70%	CNY 3.52	CNY 3.52	CNY 3.44	30.96M
2026-09-01	CNY 3.52	+1.15%	CNY 3.48	CNY 3.54	CNY 3.47	36.11M
2026-08-31	CNY 3.48	-0.57%	CNY 3.49	CNY 3.51	CNY 3.46	23.60M
2026-08-28	CNY 3.50	+0.86%	CNY 3.46	CNY 3.51	CNY 3.45	27.97M
2026-08-27	CNY 3.47	0.00%	CNY 3.47	CNY 3.48	CNY 3.43	28.48M
2026-08-26	CNY 3.47	+0.58%	CNY 3.44	CNY 3.49	CNY 3.43	29.73M
2026-08-25	CNY 3.45	+0.58%	CNY 3.43	CNY 3.47	CNY 3.41	37.04M
2026-08-24	CNY 3.43	0.00%	CNY 3.42	CNY 3.44	CNY 3.39	21.78M
2026-08-21	CNY 3.43	-0.58%	CNY 3.44	CNY 3.45	CNY 3.39	21.98M
2026-08-20	CNY 3.45	+2.07%	CNY 3.38	CNY 3.47	CNY 3.37	33.07M
2026-08-19	CNY 3.38	-1.17%	CNY 3.41	CNY 3.43	CNY 3.35	28.12M
2026-08-18	CNY 3.42	-1.16%	CNY 3.45	CNY 3.46	CNY 3.40	26.18M
2026-08-17	CNY 3.46	0.00%	CNY 3.46	CNY 3.47	CNY 3.41	25.09M
2026-08-14	CNY 3.46	-1.14%	CNY 3.49	CNY 3.50	CNY 3.46	23.13M
2026-08-13	CNY 3.50	-1.13%	CNY 3.54	CNY 3.54	CNY 3.48	32.30M
2026-08-12	CNY 3.54	+1.14%	CNY 3.49	CNY 3.57	CNY 3.48	32.51M
2026-08-11	CNY 3.50	-0.28%	CNY 3.51	CNY 3.53	CNY 3.48	24.46M
2026-08-10	CNY 3.51	+0.29%	CNY 3.49	CNY 3.54	CNY 3.48	28.00M
2026-08-07	CNY 3.50	-0.28%	CNY 3.50	CNY 3.52	CNY 3.45	33.14M
2026-08-06	CNY 3.51	-1.13%	CNY 3.55	CNY 3.56	CNY 3.47	35.75M
2026-08-05	CNY 3.55	-1.39%	CNY 3.61	CNY 3.61	CNY 3.54	31.23M
2026-08-04	CNY 3.60	-1.10%	CNY 3.63	CNY 3.66	CNY 3.59	34.56M
2026-08-03	CNY 3.64	+2.25%	CNY 3.55	CNY 3.65	CNY 3.55	35.84M
2026-07-31	CNY 3.56	0.00%	CNY 3.56	CNY 3.60	CNY 3.54	36.59M
2026-07-30	CNY 3.56	+1.14%	CNY 3.51	CNY 3.57	CNY 3.50	39.06M
2026-07-29	CNY 3.52	+2.33%	CNY 3.43	CNY 3.53	CNY 3.42	41.66M
2026-07-28	CNY 3.44	-0.29%	CNY 3.43	CNY 3.47	CNY 3.42	25.31M
2026-07-27	CNY 3.45	+2.07%	CNY 3.37	CNY 3.46	CNY 3.36	33.73M
2026-07-24	CNY 3.38	-2.31%	CNY 3.44	CNY 3.48	CNY 3.38	32.37M
2026-07-23	CNY 3.46	+0.87%	CNY 3.43	CNY 3.47	CNY 3.39	36.19M
2026-07-22	CNY 3.43	-1.44%	CNY 3.46	CNY 3.46	CNY 3.38	49.32M
2026-07-21	CNY 3.48	-0.57%	CNY 3.48	CNY 3.55	CNY 3.47	54.49M
2026-07-20	CNY 3.50	+2.04%	CNY 3.43	CNY 3.53	CNY 3.42	57.45M
2026-07-17	CNY 3.43	-2.00%	CNY 3.55	CNY 3.62	CNY 3.42	61.57M
2026-07-16	CNY 3.50	0.00%	CNY 3.48	CNY 3.54	CNY 3.45	44.37M
2026-07-15	CNY 3.50	+1.45%	CNY 3.42	CNY 3.51	CNY 3.42	50.61M
2026-07-14	CNY 3.45	+0.29%	CNY 3.41	CNY 3.51	CNY 3.39	54.28M
2026-07-13	CNY 3.44	0.00%	CNY 3.38	CNY 3.50	CNY 3.34	74.35M
2026-07-10	CNY 3.44	+6.50%	CNY 3.23	CNY 3.53	CNY 3.21	89.85M
2026-07-09	CNY 3.23	-1.82%	CNY 3.28	CNY 3.29	CNY 3.20	34.17M
2026-07-08	CNY 3.29	0.00%	CNY 3.27	CNY 3.32	CNY 3.25	26.48M
2026-07-07	CNY 3.29	-0.90%	CNY 3.31	CNY 3.33	CNY 3.24	33.16M
2026-07-06	CNY 3.32	+0.30%	CNY 3.31	CNY 3.34	CNY 3.29	29.72M
2026-07-03	CNY 3.31	+0.30%	CNY 3.30	CNY 3.35	CNY 3.28	28.73M
2026-07-02	CNY 3.30	+1.23%	CNY 3.26	CNY 3.43	CNY 3.25	47.63M
2026-07-01	CNY 3.26	+2.19%	CNY 3.19	CNY 3.29	CNY 3.17	37.61M
2026-06-30	CNY 3.19	-0.62%	CNY 3.20	CNY 3.23	CNY 3.16	29.75M
2026-06-29	CNY 3.21	+0.31%	CNY 3.20	CNY 3.25	CNY 3.14	30.54M
2026-06-26	CNY 3.20	-1.54%	CNY 3.25	CNY 3.28	CNY 3.19	31.23M
2026-06-25	CNY 3.25	-0.91%	CNY 3.27	CNY 3.30	CNY 3.22	28.70M
2026-06-24	CNY 3.28	-2.96%	CNY 3.39	CNY 3.40	CNY 3.26	32.99M
2026-06-23	CNY 3.38	-0.59%	CNY 3.38	CNY 3.46	CNY 3.36	32.20M
2026-06-22	CNY 3.40	+0.89%	CNY 3.36	CNY 3.41	CNY 3.25	42.30M
2026-06-18	CNY 3.37	-1.46%	CNY 3.41	CNY 3.45	CNY 3.35	30.85M
2026-06-17	CNY 3.42	-0.87%	CNY 3.43	CNY 3.43	CNY 3.37	35.07M
2026-06-16	CNY 3.45	-0.86%	CNY 3.47	CNY 3.47	CNY 3.41	33.15M
2026-06-15	CNY 3.48	-1.69%	CNY 3.55	CNY 3.59	CNY 3.45	57.24M
2026-06-12	CNY 3.54	+1.43%	CNY 3.49	CNY 3.55	CNY 3.44	54.39M
2026-06-11	CNY 3.49	-4.38%	CNY 3.59	CNY 3.60	CNY 3.47	47.55M
2026-06-10	CNY 3.65	+6.73%	CNY 3.41	CNY 3.74	CNY 3.37	63.11M
2026-06-09	CNY 3.42	+1.18%	CNY 3.39	CNY 3.44	CNY 3.37	25.27M
2026-06-08	CNY 3.38	-2.87%	CNY 3.43	CNY 3.47	CNY 3.37	32.36M
2026-06-05	CNY 3.48	+1.46%	CNY 3.44	CNY 3.52	CNY 3.43	29.98M
2026-06-04	CNY 3.43	-1.72%	CNY 3.49	CNY 3.52	CNY 3.42	26.38M
2026-06-03	CNY 3.49	-0.85%	CNY 3.52	CNY 3.53	CNY 3.48	24.67M
2026-06-02	CNY 3.52	-1.95%	CNY 3.58	CNY 3.60	CNY 3.51	30.03M
2026-06-01	CNY 3.59	+1.99%	CNY 3.53	CNY 3.60	CNY 3.52	38.84M
2026-05-29	CNY 3.52	+0.28%	CNY 3.52	CNY 3.57	CNY 3.51	31.32M
2026-05-28	CNY 3.51	-0.28%	CNY 3.52	CNY 3.55	CNY 3.47	24.06M
2026-05-27	CNY 3.52	-2.22%	CNY 3.59	CNY 3.62	CNY 3.49	30.87M
2026-05-26	CNY 3.60	-1.64%	CNY 3.64	CNY 3.65	CNY 3.56	29.24M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 3.42	+1.18%	CNY 3.38	CNY 3.43	CNY 3.35	26.45M
2026-09-29	CNY 3.38	+1.50%	CNY 3.33	CNY 3.40	CNY 3.32	31.55M
2026-09-28	CNY 3.33	-1.19%	CNY 3.37	CNY 3.38	CNY 3.30	23.60M
2026-09-24	CNY 3.37	-1.46%	CNY 3.42	CNY 3.42	CNY 3.35	28.43M
2026-09-23	CNY 3.42	+0.29%	CNY 3.40	CNY 3.47	CNY 3.39	33.20M
2026-09-22	CNY 3.41	0.00%	CNY 3.41	CNY 3.44	CNY 3.39	27.30M
2026-09-21	CNY 3.41	+1.49%	CNY 3.36	CNY 3.43	CNY 3.35	31.45M
2026-09-18	CNY 3.36	-0.59%	CNY 3.39	CNY 3.42	CNY 3.36	32.79M
2026-09-17	CNY 3.38	-0.29%	CNY 3.38	CNY 3.40	CNY 3.36	19.61M
2026-09-16	CNY 3.39	0.00%	CNY 3.38	CNY 3.41	CNY 3.33	24.25M
2026-09-15	CNY 3.39	-0.88%	CNY 3.41	CNY 3.43	CNY 3.37	21.25M
2026-09-14	CNY 3.42	+0.29%	CNY 3.40	CNY 3.43	CNY 3.39	23.11M
2026-09-11	CNY 3.41	-2.85%	CNY 3.49	CNY 3.50	CNY 3.39	38.53M
2026-09-10	CNY 3.51	-0.57%	CNY 3.52	CNY 3.53	CNY 3.49	23.04M
2026-09-09	CNY 3.53	-0.84%	CNY 3.55	CNY 3.56	CNY 3.52	25.87M
2026-09-08	CNY 3.56	+2.89%	CNY 3.46	CNY 3.57	CNY 3.45	48.77M
2026-09-07	CNY 3.46	+0.29%	CNY 3.45	CNY 3.48	CNY 3.44	22.19M
2026-09-04	CNY 3.45	+0.29%	CNY 3.44	CNY 3.50	CNY 3.44	30.16M
2026-09-03	CNY 3.44	-0.58%	CNY 3.47	CNY 3.48	CNY 3.42	23.50M
2026-09-02	CNY 3.46	-1.70%	CNY 3.52	CNY 3.52	CNY 3.44	30.96M
2026-09-01	CNY 3.52	+1.15%	CNY 3.48	CNY 3.54	CNY 3.47	36.11M
2026-08-31	CNY 3.48	-0.57%	CNY 3.49	CNY 3.51	CNY 3.46	23.60M
2026-08-28	CNY 3.50	+0.86%	CNY 3.46	CNY 3.51	CNY 3.45	27.97M
2026-08-27	CNY 3.47	0.00%	CNY 3.47	CNY 3.48	CNY 3.43	28.48M
2026-08-26	CNY 3.47	+0.58%	CNY 3.44	CNY 3.49	CNY 3.43	29.73M
2026-08-25	CNY 3.45	+0.58%	CNY 3.43	CNY 3.47	CNY 3.41	37.04M
2026-08-24	CNY 3.43	0.00%	CNY 3.42	CNY 3.44	CNY 3.39	21.78M
2026-08-21	CNY 3.43	-0.58%	CNY 3.44	CNY 3.45	CNY 3.39	21.98M
2026-08-20	CNY 3.45	+2.07%	CNY 3.38	CNY 3.47	CNY 3.37	33.07M
2026-08-19	CNY 3.38	-1.17%	CNY 3.41	CNY 3.43	CNY 3.35	28.12M
2026-08-18	CNY 3.42	-1.16%	CNY 3.45	CNY 3.46	CNY 3.40	26.18M
2026-08-17	CNY 3.46	0.00%	CNY 3.46	CNY 3.47	CNY 3.41	25.09M
2026-08-14	CNY 3.46	-1.14%	CNY 3.49	CNY 3.50	CNY 3.46	23.13M
2026-08-13	CNY 3.50	-1.13%	CNY 3.54	CNY 3.54	CNY 3.48	32.30M
2026-08-12	CNY 3.54	+1.14%	CNY 3.49	CNY 3.57	CNY 3.48	32.51M
2026-08-11	CNY 3.50	-0.28%	CNY 3.51	CNY 3.53	CNY 3.48	24.46M
2026-08-10	CNY 3.51	+0.29%	CNY 3.49	CNY 3.54	CNY 3.48	28.00M
2026-08-07	CNY 3.50	-0.28%	CNY 3.50	CNY 3.52	CNY 3.45	33.14M
2026-08-06	CNY 3.51	-1.13%	CNY 3.55	CNY 3.56	CNY 3.47	35.75M
2026-08-05	CNY 3.55	-1.39%	CNY 3.61	CNY 3.61	CNY 3.54	31.23M
2026-08-04	CNY 3.60	-1.10%	CNY 3.63	CNY 3.66	CNY 3.59	34.56M
2026-08-03	CNY 3.64	+2.25%	CNY 3.55	CNY 3.65	CNY 3.55	35.84M
2026-07-31	CNY 3.56	0.00%	CNY 3.56	CNY 3.60	CNY 3.54	36.59M
2026-07-30	CNY 3.56	+1.14%	CNY 3.51	CNY 3.57	CNY 3.50	39.06M
2026-07-29	CNY 3.52	+2.33%	CNY 3.43	CNY 3.53	CNY 3.42	41.66M
2026-07-28	CNY 3.44	-0.29%	CNY 3.43	CNY 3.47	CNY 3.42	25.31M
2026-07-27	CNY 3.45	+2.07%	CNY 3.37	CNY 3.46	CNY 3.36	33.73M
2026-07-24	CNY 3.38	-2.31%	CNY 3.44	CNY 3.48	CNY 3.38	32.37M
2026-07-23	CNY 3.46	+0.87%	CNY 3.43	CNY 3.47	CNY 3.39	36.19M
2026-07-22	CNY 3.43	-1.44%	CNY 3.46	CNY 3.46	CNY 3.38	49.32M
2026-07-21	CNY 3.48	-0.57%	CNY 3.48	CNY 3.55	CNY 3.47	54.49M
2026-07-20	CNY 3.50	+2.04%	CNY 3.43	CNY 3.53	CNY 3.42	57.45M
2026-07-17	CNY 3.43	-2.00%	CNY 3.55	CNY 3.62	CNY 3.42	61.57M
2026-07-16	CNY 3.50	0.00%	CNY 3.48	CNY 3.54	CNY 3.45	44.37M
2026-07-15	CNY 3.50	+1.45%	CNY 3.42	CNY 3.51	CNY 3.42	50.61M
2026-07-14	CNY 3.45	+0.29%	CNY 3.41	CNY 3.51	CNY 3.39	54.28M
2026-07-13	CNY 3.44	0.00%	CNY 3.38	CNY 3.50	CNY 3.34	74.35M
2026-07-10	CNY 3.44	+6.50%	CNY 3.23	CNY 3.53	CNY 3.21	89.85M
2026-07-09	CNY 3.23	-1.82%	CNY 3.28	CNY 3.29	CNY 3.20	34.17M
2026-07-08	CNY 3.29	0.00%	CNY 3.27	CNY 3.32	CNY 3.25	26.48M
2026-07-07	CNY 3.29	-0.90%	CNY 3.31	CNY 3.33	CNY 3.24	33.16M
2026-07-06	CNY 3.32	+0.30%	CNY 3.31	CNY 3.34	CNY 3.29	29.72M
2026-07-03	CNY 3.31	+0.30%	CNY 3.30	CNY 3.35	CNY 3.28	28.73M
2026-07-02	CNY 3.30	+1.23%	CNY 3.26	CNY 3.43	CNY 3.25	47.63M
2026-07-01	CNY 3.26	+2.19%	CNY 3.19	CNY 3.29	CNY 3.17	37.61M
2026-06-30	CNY 3.19	-0.62%	CNY 3.20	CNY 3.23	CNY 3.16	29.75M
2026-06-29	CNY 3.21	+0.31%	CNY 3.20	CNY 3.25	CNY 3.14	30.54M
2026-06-26	CNY 3.20	-1.54%	CNY 3.25	CNY 3.28	CNY 3.19	31.23M
2026-06-25	CNY 3.25	-0.91%	CNY 3.27	CNY 3.30	CNY 3.22	28.70M
2026-06-24	CNY 3.28	-2.96%	CNY 3.39	CNY 3.40	CNY 3.26	32.99M
2026-06-23	CNY 3.38	-0.59%	CNY 3.38	CNY 3.46	CNY 3.36	32.20M
2026-06-22	CNY 3.40	+0.89%	CNY 3.36	CNY 3.41	CNY 3.25	42.30M
2026-06-18	CNY 3.37	-1.46%	CNY 3.41	CNY 3.45	CNY 3.35	30.85M
2026-06-17	CNY 3.42	-0.87%	CNY 3.43	CNY 3.43	CNY 3.37	35.07M
2026-06-16	CNY 3.45	-0.86%	CNY 3.47	CNY 3.47	CNY 3.41	33.15M
2026-06-15	CNY 3.48	-1.69%	CNY 3.55	CNY 3.59	CNY 3.45	57.24M
2026-06-12	CNY 3.54	+1.43%	CNY 3.49	CNY 3.55	CNY 3.44	54.39M
2026-06-11	CNY 3.49	-4.38%	CNY 3.59	CNY 3.60	CNY 3.47	47.55M
2026-06-10	CNY 3.65	+6.73%	CNY 3.41	CNY 3.74	CNY 3.37	63.11M
2026-06-09	CNY 3.42	+1.18%	CNY 3.39	CNY 3.44	CNY 3.37	25.27M
2026-06-08	CNY 3.38	-2.87%	CNY 3.43	CNY 3.47	CNY 3.37	32.36M
2026-06-05	CNY 3.48	+1.46%	CNY 3.44	CNY 3.52	CNY 3.43	29.98M
2026-06-04	CNY 3.43	-1.72%	CNY 3.49	CNY 3.52	CNY 3.42	26.38M
2026-06-03	CNY 3.49	-0.85%	CNY 3.52	CNY 3.53	CNY 3.48	24.67M
2026-06-02	CNY 3.52	-1.95%	CNY 3.58	CNY 3.60	CNY 3.51	30.03M
2026-06-01	CNY 3.59	+1.99%	CNY 3.53	CNY 3.60	CNY 3.52	38.84M
2026-05-29	CNY 3.52	+0.28%	CNY 3.52	CNY 3.57	CNY 3.51	31.32M
2026-05-28	CNY 3.51	-0.28%	CNY 3.52	CNY 3.55	CNY 3.47	24.06M
2026-05-27	CNY 3.52	-2.22%	CNY 3.59	CNY 3.62	CNY 3.49	30.87M
2026-05-26	CNY 3.60	-1.64%	CNY 3.64	CNY 3.65	CNY 3.56	29.24M