Keshun Waterproof Technolgies Co.,Ltd. (300737.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.4500 | 4.5700 | 4.3700 | 4.5200 | 4.5200 | 21,179,345 |
| 29 Apr 2024 | 4.1500 | 4.5300 | 4.1400 | 4.4500 | 4.4500 | 24,031,708 |
| 26 Apr 2024 | 4.1000 | 4.1900 | 4.0000 | 4.1700 | 4.1700 | 14,059,263 |
| 25 Apr 2024 | 4.0700 | 4.1800 | 4.0400 | 4.1100 | 4.1100 | 10,258,263 |
| 24 Apr 2024 | 4.0300 | 4.1000 | 4.0000 | 4.0900 | 4.0900 | 10,709,983 |
| 23 Apr 2024 | 4.0200 | 4.1000 | 3.9700 | 4.0400 | 4.0400 | 11,147,500 |
| 22 Apr 2024 | 4.0400 | 4.0900 | 3.9100 | 4.0000 | 4.0000 | 8,922,640 |
| 19 Apr 2024 | 4.0300 | 4.0900 | 3.9300 | 4.0000 | 4.0000 | 13,069,928 |
| 18 Apr 2024 | 4.1200 | 4.1400 | 3.9700 | 4.0200 | 4.0200 | 13,096,522 |
| 17 Apr 2024 | 3.8500 | 4.1400 | 3.8400 | 4.1200 | 4.1200 | 17,069,103 |
| 16 Apr 2024 | 3.9900 | 4.0300 | 3.7300 | 3.8200 | 3.8200 | 21,547,212 |
| 15 Apr 2024 | 4.2300 | 4.2600 | 3.9500 | 4.0300 | 4.0300 | 22,742,603 |
| 12 Apr 2024 | 4.3800 | 4.4300 | 4.2100 | 4.2400 | 4.2400 | 17,144,442 |
| 11 Apr 2024 | 4.3500 | 4.4600 | 4.3100 | 4.3800 | 4.3800 | 9,245,740 |
| 10 Apr 2024 | 4.5800 | 4.5800 | 4.3600 | 4.4100 | 4.4100 | 11,925,360 |
| 09 Apr 2024 | 4.4200 | 4.5800 | 4.4000 | 4.5800 | 4.5800 | 13,436,898 |
| 08 Apr 2024 | 4.6300 | 4.6300 | 4.3800 | 4.3900 | 4.3900 | 15,449,120 |
| 03 Apr 2024 | 4.7300 | 4.7900 | 4.5900 | 4.6300 | 4.6300 | 11,676,980 |
| 02 Apr 2024 | 4.7700 | 4.7900 | 4.6600 | 4.7000 | 4.7000 | 11,122,358 |
| 01 Apr 2024 | 4.5500 | 4.7800 | 4.5500 | 4.7400 | 4.7400 | 15,184,670 |
| 29 Mar 2024 | 4.6300 | 4.6700 | 4.5200 | 4.5600 | 4.5600 | 5,397,200 |
| 28 Mar 2024 | 4.5300 | 4.7200 | 4.5300 | 4.6100 | 4.6100 | 11,450,180 |
| 27 Mar 2024 | 4.9100 | 4.9100 | 4.5600 | 4.5600 | 4.5600 | 15,641,940 |
| 26 Mar 2024 | 4.8700 | 4.9200 | 4.7600 | 4.8700 | 4.8700 | 8,254,200 |
| 25 Mar 2024 | 4.9700 | 5.0300 | 4.8500 | 4.8700 | 4.8700 | 11,317,880 |
| 22 Mar 2024 | 5.1100 | 5.1300 | 4.9600 | 4.9600 | 4.9600 | 10,149,280 |
| 21 Mar 2024 | 5.1600 | 5.2300 | 5.0700 | 5.1300 | 5.1300 | 8,681,371 |
| 20 Mar 2024 | 5.1200 | 5.1700 | 5.0900 | 5.1600 | 5.1600 | 9,152,560 |
| 19 Mar 2024 | 5.1700 | 5.1900 | 5.0900 | 5.1200 | 5.1200 | 10,107,070 |
| 18 Mar 2024 | 5.1700 | 5.2200 | 5.0900 | 5.1700 | 5.1700 | 10,137,980 |
| 15 Mar 2024 | 5.1000 | 5.1500 | 5.0300 | 5.1500 | 5.1500 | 6,895,250 |
| 14 Mar 2024 | 5.1200 | 5.2200 | 5.0600 | 5.1000 | 5.1000 | 8,778,760 |
| 13 Mar 2024 | 5.2400 | 5.2500 | 5.0900 | 5.1100 | 5.1100 | 9,941,299 |
| 12 Mar 2024 | 5.0700 | 5.2300 | 5.0300 | 5.2300 | 5.2300 | 14,057,676 |
| 11 Mar 2024 | 4.9500 | 5.0600 | 4.9100 | 5.0600 | 5.0600 | 9,519,180 |
| 08 Mar 2024 | 4.9000 | 4.9800 | 4.8200 | 4.9500 | 4.9500 | 9,471,592 |
| 07 Mar 2024 | 5.1100 | 5.1500 | 4.8800 | 4.8800 | 4.8800 | 14,966,985 |
| 06 Mar 2024 | 4.9900 | 5.1000 | 4.9200 | 5.0700 | 5.0700 | 14,852,429 |
| 05 Mar 2024 | 5.0700 | 5.0700 | 4.8700 | 4.9800 | 4.9800 | 16,454,800 |
| 04 Mar 2024 | 5.2100 | 5.2200 | 5.0000 | 5.0700 | 5.0700 | 15,971,251 |
| 01 Mar 2024 | 5.1700 | 5.2600 | 5.1300 | 5.2100 | 5.2100 | 13,984,190 |
| 29 Feb 2024 | 5.0500 | 5.1800 | 5.0100 | 5.1700 | 5.1700 | 13,709,380 |
| 28 Feb 2024 | 5.3300 | 5.5100 | 5.0300 | 5.0300 | 5.0300 | 17,908,130 |
| 27 Feb 2024 | 5.1500 | 5.3100 | 5.1100 | 5.3100 | 5.3100 | 12,867,720 |
| 26 Feb 2024 | 5.2000 | 5.2700 | 5.0900 | 5.1500 | 5.1500 | 11,592,072 |
| 23 Feb 2024 | 5.0700 | 5.1400 | 4.9800 | 5.1400 | 5.1400 | 10,043,866 |
| 22 Feb 2024 | 5.0400 | 5.1200 | 4.9800 | 5.0700 | 5.0700 | 9,337,409 |
| 21 Feb 2024 | 4.8400 | 5.2400 | 4.8000 | 5.0700 | 5.0700 | 18,932,555 |
| 20 Feb 2024 | 4.8700 | 4.8700 | 4.7400 | 4.8400 | 4.8400 | 11,763,901 |
| 19 Feb 2024 | 4.9500 | 5.0000 | 4.8000 | 4.8700 | 4.8700 | 17,261,994 |
| 08 Feb 2024 | 4.5600 | 4.9800 | 4.5600 | 4.9000 | 4.9000 | 20,130,264 |
| 07 Feb 2024 | 4.4800 | 4.7000 | 4.4300 | 4.5600 | 4.5600 | 16,897,288 |
| 06 Feb 2024 | 4.3500 | 4.6400 | 4.0800 | 4.5000 | 4.5000 | 19,673,182 |
| 05 Feb 2024 | 4.6800 | 4.7300 | 4.1800 | 4.4000 | 4.4000 | 20,292,080 |
| 02 Feb 2024 | 4.9200 | 5.2400 | 4.5900 | 4.7300 | 4.7300 | 16,369,576 |
| 01 Feb 2024 | 5.0400 | 5.0600 | 4.8100 | 4.9100 | 4.9100 | 13,657,080 |
| 31 Jan 2024 | 5.2500 | 5.3700 | 5.0500 | 5.0600 | 5.0600 | 13,604,592 |
| 30 Jan 2024 | 5.5800 | 5.6400 | 5.3300 | 5.3600 | 5.3600 | 9,785,773 |
| 29 Jan 2024 | 5.8500 | 5.9500 | 5.6000 | 5.6200 | 5.6200 | 13,381,351 |
| 26 Jan 2024 | 5.7200 | 6.1300 | 5.6900 | 5.8200 | 5.8200 | 19,341,340 |
| 25 Jan 2024 | 5.4200 | 5.7000 | 5.4000 | 5.7000 | 5.7000 | 13,213,760 |
| 24 Jan 2024 | 5.3000 | 5.4400 | 5.1600 | 5.4200 | 5.4200 | 11,027,605 |
| 23 Jan 2024 | 5.2900 | 5.3500 | 5.1900 | 5.2900 | 5.2900 | 11,686,407 |
| 22 Jan 2024 | 5.6500 | 5.6800 | 5.2400 | 5.3000 | 5.3000 | 10,093,080 |
| 19 Jan 2024 | 5.7400 | 5.7600 | 5.6300 | 5.6500 | 5.6500 | 7,977,600 |
| 18 Jan 2024 | 5.7000 | 5.7700 | 5.5000 | 5.7000 | 5.7000 | 12,905,040 |
| 17 Jan 2024 | 5.9600 | 5.9900 | 5.7800 | 5.7800 | 5.7800 | 6,586,800 |
| 16 Jan 2024 | 6.0300 | 6.0500 | 5.8900 | 5.9700 | 5.9700 | 7,385,480 |
| 15 Jan 2024 | 6.0200 | 6.0700 | 5.8900 | 6.0100 | 6.0100 | 7,237,920 |
| 12 Jan 2024 | 5.9900 | 6.1500 | 5.9800 | 6.0400 | 6.0400 | 8,321,202 |
| 11 Jan 2024 | 5.9100 | 6.0400 | 5.8900 | 6.0000 | 6.0000 | 6,674,620 |
| 10 Jan 2024 | 5.9500 | 6.0100 | 5.8400 | 5.9200 | 5.9200 | 5,994,560 |
| 09 Jan 2024 | 5.8800 | 6.0600 | 5.8500 | 5.9300 | 5.9300 | 6,189,014 |
| 08 Jan 2024 | 6.0200 | 6.0600 | 5.8800 | 5.8800 | 5.8800 | 6,233,220 |
| 05 Jan 2024 | 6.0600 | 6.1500 | 5.9900 | 6.0100 | 6.0100 | 7,129,463 |
| 04 Jan 2024 | 6.1200 | 6.1300 | 6.0100 | 6.0800 | 6.0800 | 5,574,640 |
| 03 Jan 2024 | 6.0500 | 6.1300 | 6.0200 | 6.1200 | 6.1200 | 5,979,962 |
| 02 Jan 2024 | 6.1500 | 6.1800 | 6.0400 | 6.0700 | 6.0700 | 7,922,940 |
| 29 Dec 2023 | 6.1000 | 6.1600 | 6.0600 | 6.1400 | 6.1400 | 8,260,472 |
| 28 Dec 2023 | 5.8600 | 6.1500 | 5.8100 | 6.0800 | 6.0800 | 14,084,943 |
| 27 Dec 2023 | 5.8900 | 5.9100 | 5.8200 | 5.8500 | 5.8500 | 5,324,200 |
| 26 Dec 2023 | 5.9500 | 5.9600 | 5.8700 | 5.8800 | 5.8800 | 5,667,280 |
| 25 Dec 2023 | 6.0200 | 6.0700 | 5.9300 | 5.9500 | 5.9500 | 6,635,180 |
| 22 Dec 2023 | 6.0800 | 6.1500 | 6.0000 | 6.0200 | 6.0200 | 9,435,660 |
| 21 Dec 2023 | 6.1100 | 6.1700 | 6.0500 | 6.0800 | 6.0800 | 9,290,323 |
| 20 Dec 2023 | 6.2400 | 6.2500 | 6.1200 | 6.1200 | 6.1200 | 5,745,900 |
| 19 Dec 2023 | 6.2100 | 6.2800 | 6.1700 | 6.2400 | 6.2400 | 5,811,976 |
| 18 Dec 2023 | 6.3200 | 6.3700 | 6.1900 | 6.2500 | 6.2500 | 9,198,482 |
| 15 Dec 2023 | 6.3200 | 6.4900 | 6.3100 | 6.3600 | 6.3600 | 11,630,420 |
| 14 Dec 2023 | 6.3000 | 6.4300 | 6.2700 | 6.2900 | 6.2900 | 7,825,417 |
| 13 Dec 2023 | 6.4200 | 6.4300 | 6.2900 | 6.2900 | 6.2900 | 7,382,660 |
| 12 Dec 2023 | 6.3700 | 6.4600 | 6.3200 | 6.4200 | 6.4200 | 8,415,609 |
| 11 Dec 2023 | 6.3000 | 6.4100 | 6.2000 | 6.3600 | 6.3600 | 9,787,320 |
| 08 Dec 2023 | 6.4300 | 6.4800 | 6.3200 | 6.3300 | 6.3300 | 8,618,618 |
| 07 Dec 2023 | 6.4200 | 6.4700 | 6.3600 | 6.4300 | 6.4300 | 8,372,180 |
| 06 Dec 2023 | 6.3500 | 6.4800 | 6.3500 | 6.4100 | 6.4100 | 6,752,880 |
| 05 Dec 2023 | 6.5000 | 6.5500 | 6.3700 | 6.3700 | 6.3700 | 12,259,200 |
| 04 Dec 2023 | 6.6800 | 6.7000 | 6.5000 | 6.5200 | 6.5200 | 14,611,551 |
| 01 Dec 2023 | 6.6800 | 6.7500 | 6.6200 | 6.6700 | 6.6700 | 7,026,120 |
| 30 Nov 2023 | 6.7000 | 6.7500 | 6.6600 | 6.6900 | 6.6900 | 7,525,460 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.