Keshun Waterproof Technologies Co., Ltd. Class A 300737
SZSE · China · Process Industries
CNY 4.83+0.22 (+4.77%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.83 | +4.77% | CNY 4.58 | CNY 4.87 | CNY 4.45 | 44.38M |
| 2026-09-29 | CNY 4.61 | +3.83% | CNY 4.43 | CNY 4.65 | CNY 4.43 | 24.37M |
| 2026-09-28 | CNY 4.44 | -2.84% | CNY 4.60 | CNY 4.64 | CNY 4.40 | 26.98M |
| 2026-09-24 | CNY 4.57 | -5.77% | CNY 4.81 | CNY 4.88 | CNY 4.54 | 36.32M |
| 2026-09-23 | CNY 4.85 | -1.22% | CNY 4.86 | CNY 4.99 | CNY 4.83 | 26.42M |
| 2026-09-22 | CNY 4.91 | -2.77% | CNY 5.11 | CNY 5.12 | CNY 4.88 | 37.69M |
| 2026-09-21 | CNY 5.05 | +8.14% | CNY 4.84 | CNY 5.17 | CNY 4.78 | 65.47M |
| 2026-09-18 | CNY 4.67 | +4.71% | CNY 4.47 | CNY 4.71 | CNY 4.47 | 21.95M |
| 2026-09-17 | CNY 4.46 | -1.33% | CNY 4.49 | CNY 4.53 | CNY 4.44 | 12.59M |
| 2026-09-16 | CNY 4.52 | +1.12% | CNY 4.47 | CNY 4.55 | CNY 4.44 | 11.63M |
| 2026-09-15 | CNY 4.47 | -2.83% | CNY 4.60 | CNY 4.61 | CNY 4.47 | 14.24M |
| 2026-09-14 | CNY 4.60 | -0.22% | CNY 4.55 | CNY 4.62 | CNY 4.52 | 14.58M |
| 2026-09-11 | CNY 4.61 | -4.55% | CNY 4.79 | CNY 4.80 | CNY 4.59 | 26.37M |
| 2026-09-10 | CNY 4.83 | 0.00% | CNY 4.80 | CNY 4.89 | CNY 4.72 | 14.21M |
| 2026-09-09 | CNY 4.83 | -1.63% | CNY 4.89 | CNY 4.91 | CNY 4.82 | 16.34M |
| 2026-09-08 | CNY 4.91 | +1.24% | CNY 4.87 | CNY 4.98 | CNY 4.87 | 20.85M |
| 2026-09-07 | CNY 4.85 | 0.00% | CNY 4.85 | CNY 4.91 | CNY 4.81 | 17.74M |
| 2026-09-04 | CNY 4.85 | -1.02% | CNY 4.92 | CNY 5.00 | CNY 4.82 | 25.72M |
| 2026-09-03 | CNY 4.90 | +2.73% | CNY 4.78 | CNY 4.93 | CNY 4.76 | 28.25M |
| 2026-09-02 | CNY 4.77 | -2.65% | CNY 4.87 | CNY 4.88 | CNY 4.71 | 20.11M |
| 2026-09-01 | CNY 4.90 | +0.20% | CNY 4.88 | CNY 4.96 | CNY 4.83 | 24.25M |
| 2026-08-31 | CNY 4.89 | -0.81% | CNY 4.96 | CNY 5.00 | CNY 4.79 | 36.34M |
| 2026-08-28 | CNY 4.93 | +1.23% | CNY 4.92 | CNY 4.98 | CNY 4.83 | 21.84M |
| 2026-08-27 | CNY 4.87 | -0.20% | CNY 4.86 | CNY 4.89 | CNY 4.73 | 28.37M |
| 2026-08-26 | CNY 4.88 | +0.41% | CNY 4.86 | CNY 5.00 | CNY 4.85 | 20.55M |
| 2026-08-25 | CNY 4.86 | +2.32% | CNY 4.68 | CNY 4.89 | CNY 4.65 | 20.41M |
| 2026-08-24 | CNY 4.75 | -1.25% | CNY 4.81 | CNY 4.89 | CNY 4.68 | 19.38M |
| 2026-08-21 | CNY 4.81 | -1.23% | CNY 4.80 | CNY 4.85 | CNY 4.69 | 17.52M |
| 2026-08-20 | CNY 4.87 | +1.46% | CNY 4.84 | CNY 4.89 | CNY 4.77 | 29.77M |
| 2026-08-19 | CNY 4.80 | -3.81% | CNY 4.93 | CNY 5.25 | CNY 4.80 | 42.35M |
| 2026-08-18 | CNY 4.99 | -1.58% | CNY 5.12 | CNY 5.14 | CNY 4.96 | 18.51M |
| 2026-08-17 | CNY 5.07 | +2.42% | CNY 4.95 | CNY 5.08 | CNY 4.93 | 22.33M |
| 2026-08-14 | CNY 4.95 | -0.40% | CNY 4.98 | CNY 5.00 | CNY 4.87 | 18.69M |
| 2026-08-13 | CNY 4.97 | -4.05% | CNY 5.23 | CNY 5.23 | CNY 4.93 | 24.17M |
| 2026-08-12 | CNY 5.18 | +0.97% | CNY 5.11 | CNY 5.19 | CNY 5.09 | 19.24M |
| 2026-08-11 | CNY 5.13 | -1.72% | CNY 5.19 | CNY 5.21 | CNY 5.11 | 15.88M |
| 2026-08-10 | CNY 5.22 | +1.75% | CNY 5.15 | CNY 5.25 | CNY 5.09 | 22.16M |
| 2026-08-07 | CNY 5.13 | -0.39% | CNY 5.14 | CNY 5.15 | CNY 5.02 | 18.44M |
| 2026-08-06 | CNY 5.15 | +0.39% | CNY 5.10 | CNY 5.16 | CNY 5.03 | 20.85M |
| 2026-08-05 | CNY 5.13 | +2.40% | CNY 4.98 | CNY 5.26 | CNY 4.96 | 32.27M |
| 2026-08-04 | CNY 5.01 | +0.60% | CNY 4.97 | CNY 5.03 | CNY 4.94 | 19.41M |
| 2026-08-03 | CNY 4.98 | +2.05% | CNY 4.92 | CNY 5.00 | CNY 4.88 | 22.21M |
| 2026-07-31 | CNY 4.88 | +1.67% | CNY 4.86 | CNY 4.96 | CNY 4.85 | 21.09M |
| 2026-07-30 | CNY 4.80 | -2.44% | CNY 4.91 | CNY 4.99 | CNY 4.76 | 24.32M |
| 2026-07-29 | CNY 4.92 | +2.29% | CNY 4.78 | CNY 4.99 | CNY 4.72 | 30.40M |
| 2026-07-28 | CNY 4.81 | +0.42% | CNY 4.74 | CNY 4.97 | CNY 4.71 | 22.92M |
| 2026-07-27 | CNY 4.79 | +5.27% | CNY 4.54 | CNY 4.82 | CNY 4.52 | 28.83M |
| 2026-07-24 | CNY 4.55 | -5.80% | CNY 4.73 | CNY 4.78 | CNY 4.51 | 29.57M |
| 2026-07-23 | CNY 4.83 | +3.21% | CNY 4.69 | CNY 4.86 | CNY 4.67 | 20.11M |
| 2026-07-22 | CNY 4.68 | -3.31% | CNY 4.78 | CNY 4.88 | CNY 4.65 | 29.63M |
| 2026-07-21 | CNY 4.84 | +2.98% | CNY 4.70 | CNY 4.87 | CNY 4.40 | 34.75M |
| 2026-07-20 | CNY 4.70 | -4.67% | CNY 4.99 | CNY 5.04 | CNY 4.56 | 34.51M |
| 2026-07-17 | CNY 4.93 | -6.10% | CNY 5.21 | CNY 5.28 | CNY 4.91 | 31.09M |
| 2026-07-16 | CNY 5.25 | -3.67% | CNY 5.36 | CNY 5.43 | CNY 5.20 | 21.50M |
| 2026-07-15 | CNY 5.45 | +1.49% | CNY 5.40 | CNY 5.56 | CNY 5.30 | 30.75M |
| 2026-07-14 | CNY 5.37 | 0.00% | CNY 5.39 | CNY 5.42 | CNY 5.20 | 24.78M |
| 2026-07-13 | CNY 5.37 | -8.36% | CNY 5.76 | CNY 5.80 | CNY 5.33 | 35.65M |
| 2026-07-10 | CNY 5.86 | -0.85% | CNY 5.90 | CNY 6.05 | CNY 5.76 | 29.51M |
| 2026-07-09 | CNY 5.91 | -4.37% | CNY 6.16 | CNY 6.19 | CNY 5.72 | 40.78M |
| 2026-07-08 | CNY 6.18 | -0.96% | CNY 6.25 | CNY 6.43 | CNY 6.12 | 24.50M |
| 2026-07-07 | CNY 6.24 | -4.59% | CNY 6.54 | CNY 6.63 | CNY 6.22 | 30.05M |
| 2026-07-06 | CNY 6.54 | -2.68% | CNY 6.72 | CNY 6.88 | CNY 6.53 | 33.13M |
| 2026-07-03 | CNY 6.72 | -1.32% | CNY 6.82 | CNY 6.93 | CNY 6.70 | 30.02M |
| 2026-07-02 | CNY 6.81 | -2.30% | CNY 6.83 | CNY 7.15 | CNY 6.77 | 36.95M |
| 2026-07-01 | CNY 6.97 | +6.09% | CNY 6.53 | CNY 7.27 | CNY 6.40 | 56.55M |
| 2026-06-30 | CNY 6.57 | -1.50% | CNY 6.67 | CNY 6.76 | CNY 6.46 | 46.88M |
| 2026-06-29 | CNY 6.67 | -5.39% | CNY 7.00 | CNY 7.03 | CNY 6.52 | 50.42M |
| 2026-06-26 | CNY 7.05 | -4.34% | CNY 7.39 | CNY 7.41 | CNY 6.86 | 53.70M |
| 2026-06-25 | CNY 7.37 | -6.23% | CNY 7.80 | CNY 8.05 | CNY 7.25 | 87.89M |
| 2026-06-24 | CNY 7.86 | -2.12% | CNY 7.91 | CNY 8.01 | CNY 7.46 | 79.87M |
| 2026-06-23 | CNY 8.03 | -3.83% | CNY 8.23 | CNY 8.62 | CNY 7.95 | 77.95M |
| 2026-06-22 | CNY 8.35 | +8.72% | CNY 8.09 | CNY 8.63 | CNY 7.77 | 112.39M |
| 2026-06-18 | CNY 7.68 | -5.88% | CNY 7.92 | CNY 8.10 | CNY 7.60 | 108.20M |
| 2026-06-17 | CNY 8.16 | +20.00% | CNY 7.03 | CNY 8.16 | CNY 6.85 | 112.64M |
| 2026-06-16 | CNY 6.80 | +1.64% | CNY 6.98 | CNY 7.20 | CNY 6.48 | 79.12M |
| 2026-06-15 | CNY 6.69 | +3.40% | CNY 6.54 | CNY 7.14 | CNY 6.50 | 77.60M |
| 2026-06-12 | CNY 6.47 | -8.23% | CNY 6.99 | CNY 7.03 | CNY 6.44 | 93.90M |
| 2026-06-11 | CNY 7.05 | +4.75% | CNY 6.57 | CNY 7.43 | CNY 6.43 | 124.86M |
| 2026-06-10 | CNY 6.73 | +2.75% | CNY 6.24 | CNY 6.95 | CNY 5.84 | 123.61M |
| 2026-06-09 | CNY 6.55 | -7.88% | CNY 6.97 | CNY 7.00 | CNY 6.30 | 114.63M |
| 2026-06-08 | CNY 7.11 | -20.02% | CNY 8.50 | CNY 8.59 | CNY 7.11 | 143.17M |
| 2026-06-05 | CNY 8.89 | +4.71% | CNY 8.47 | CNY 8.98 | CNY 8.07 | 104.36M |
| 2026-06-04 | CNY 8.49 | +4.17% | CNY 8.09 | CNY 9.37 | CNY 8.01 | 125.57M |
| 2026-06-03 | CNY 8.15 | +7.38% | CNY 7.54 | CNY 8.59 | CNY 7.15 | 93.16M |
| 2026-06-02 | CNY 7.59 | -2.19% | CNY 7.40 | CNY 7.72 | CNY 6.84 | 80.23M |
| 2026-06-01 | CNY 7.76 | +6.89% | CNY 7.46 | CNY 7.79 | CNY 7.08 | 55.33M |
| 2026-05-29 | CNY 7.26 | +0.41% | CNY 7.29 | CNY 7.47 | CNY 7.12 | 22.69M |
| 2026-05-28 | CNY 7.23 | -0.41% | CNY 7.24 | CNY 7.29 | CNY 7.00 | 17.45M |
| 2026-05-27 | CNY 7.26 | -2.16% | CNY 7.33 | CNY 7.38 | CNY 7.07 | 25.98M |
| 2026-05-26 | CNY 7.42 | +0.41% | CNY 7.30 | CNY 7.42 | CNY 7.22 | 23.80M |