Stock listing
Shenzhen:300070 Beijing OriginWater Technology Co., Ltd. (碧水源) 股价
Follow Beijing OriginWater Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300070
¥3.17 CNY -0.04 (-1.2%)
Close on Oct 30, 2026
- Day range
- ¥3.17 – ¥3.23 CNYOct 30, 2026
- Volume
- 31.56M sharesOct 30, 2026
- Market cap
- ¥11.49B CNYAt the close on Oct 30, 2026 · price × 3.62B shares outstanding
- 52-week range
- ¥3.14 – ¥4.56 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥102.1M CNYMedian day 29.73M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:300070 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥3.17 | -0.04 | -1.2% | ¥3.23 | ¥3.23 | ¥3.17 | 31,563,179 | |
| ¥3.21 | -0.04 | -1.2% | ¥3.25 | ¥3.26 | ¥3.19 | 30,059,524 | |
| ¥3.25 | -0.05 | -1.5% | ¥3.28 | ¥3.30 | ¥3.24 | 34,491,643 | |
| ¥3.30 | -0.06 | -1.8% | ¥3.36 | ¥3.39 | ¥3.30 | 29,381,556 | |
| ¥3.36 | +0.06 | +1.8% | ¥3.28 | ¥3.36 | ¥3.28 | 32,502,723 | |
| ¥3.30 | +0.03 | +0.9% | ¥3.26 | ¥3.31 | ¥3.20 | 37,853,224 | |
| ¥3.27 | -0.03 | -0.9% | ¥3.30 | ¥3.31 | ¥3.26 | 26,853,275 | |
| ¥3.30 | -0.01 | -0.3% | ¥3.31 | ¥3.33 | ¥3.29 | 20,554,247 | |
| ¥3.31 | -0.03 | -0.9% | ¥3.34 | ¥3.35 | ¥3.29 | 28,917,861 | |
| ¥3.34 | -0.01 | -0.3% | ¥3.33 | ¥3.38 | ¥3.33 | 27,935,059 | |
| ¥3.35 | +0.02 | +0.6% | ¥3.34 | ¥3.41 | ¥3.33 | 32,047,006 | |
| ¥3.33 | -0.05 | -1.5% | ¥3.34 | ¥3.36 | ¥3.30 | 30,116,436 | |
| ¥3.38 | -0.02 | -0.6% | ¥3.39 | ¥3.41 | ¥3.37 | 26,332,955 | |
| ¥3.40 | -0.02 | -0.6% | ¥3.41 | ¥3.42 | ¥3.36 | 34,634,797 | |
| ¥3.42 | -0.02 | -0.6% | ¥3.43 | ¥3.49 | ¥3.40 | 33,275,801 | |
| ¥3.44 | +0.03 | +0.9% | ¥3.40 | ¥3.46 | ¥3.40 | 38,629,273 | |
| ¥3.41 | -0.01 | -0.3% | ¥3.41 | ¥3.45 | ¥3.39 | 29,043,203 | |
| ¥3.42 | +0.04 | +1.2% | ¥3.38 | ¥3.43 | ¥3.35 | 26,454,832 | |
| ¥3.38 | +0.05 | +1.5% | ¥3.33 | ¥3.40 | ¥3.32 | 31,545,688 | |
| ¥3.33 | -0.04 | -1.2% | ¥3.37 | ¥3.38 | ¥3.30 | 23,602,178 | |
| ¥3.37 | -0.05 | -1.5% | ¥3.42 | ¥3.42 | ¥3.35 | 28,429,393 | |
| ¥3.42 | +0.01 | +0.3% | ¥3.40 | ¥3.47 | ¥3.39 | 33,203,008 | |
| ¥3.41 | 0.00 | 0.0% | ¥3.41 | ¥3.44 | ¥3.39 | 27,297,100 | |
| ¥3.41 | +0.05 | +1.5% | ¥3.36 | ¥3.43 | ¥3.35 | 31,450,148 | |
| ¥3.36 | -0.02 | -0.6% | ¥3.39 | ¥3.42 | ¥3.36 | 32,786,246 | |
| ¥3.38 | -0.01 | -0.3% | ¥3.38 | ¥3.40 | ¥3.36 | 19,612,225 | |
| ¥3.39 | 0.00 | 0.0% | ¥3.38 | ¥3.41 | ¥3.33 | 24,253,637 | |
| ¥3.39 | -0.03 | -0.9% | ¥3.41 | ¥3.43 | ¥3.37 | 21,245,916 | |
| ¥3.42 | +0.01 | +0.3% | ¥3.40 | ¥3.43 | ¥3.39 | 23,110,773 | |
| ¥3.41 | -0.10 | -2.8% | ¥3.49 | ¥3.50 | ¥3.39 | 38,533,789 | |
| ¥3.51 | -0.02 | -0.6% | ¥3.52 | ¥3.53 | ¥3.49 | 23,037,900 | |
| ¥3.53 | -0.03 | -0.8% | ¥3.55 | ¥3.56 | ¥3.52 | 25,865,445 | |
| ¥3.56 | +0.10 | +2.9% | ¥3.46 | ¥3.57 | ¥3.45 | 48,771,191 | |
| ¥3.46 | +0.01 | +0.3% | ¥3.45 | ¥3.48 | ¥3.44 | 22,193,141 | |
| ¥3.45 | +0.01 | +0.3% | ¥3.44 | ¥3.50 | ¥3.44 | 30,161,152 | |
| ¥3.44 | -0.02 | -0.6% | ¥3.47 | ¥3.48 | ¥3.42 | 23,502,076 | |
| ¥3.46 | -0.06 | -1.7% | ¥3.52 | ¥3.52 | ¥3.44 | 30,956,600 | |
| ¥3.52 | +0.04 | +1.1% | ¥3.48 | ¥3.54 | ¥3.47 | 36,107,211 | |
| ¥3.48 | -0.02 | -0.6% | ¥3.49 | ¥3.51 | ¥3.46 | 23,599,775 | |
| ¥3.50 | +0.03 | +0.9% | ¥3.46 | ¥3.51 | ¥3.45 | 27,969,039 | |
| ¥3.47 | 0.00 | 0.0% | ¥3.47 | ¥3.48 | ¥3.43 | 28,483,600 | |
| ¥3.47 | +0.02 | +0.6% | ¥3.44 | ¥3.49 | ¥3.43 | 29,732,729 | |
| ¥3.45 | +0.02 | +0.6% | ¥3.43 | ¥3.47 | ¥3.41 | 37,035,875 | |
| ¥3.43 | 0.00 | 0.0% | ¥3.42 | ¥3.44 | ¥3.39 | 21,781,939 | |
| ¥3.43 | -0.02 | -0.6% | ¥3.44 | ¥3.45 | ¥3.39 | 21,979,877 | |
| ¥3.45 | +0.07 | +2.1% | ¥3.38 | ¥3.47 | ¥3.37 | 33,074,473 | |
| ¥3.38 | -0.04 | -1.2% | ¥3.41 | ¥3.43 | ¥3.35 | 28,117,111 | |
| ¥3.42 | -0.04 | -1.2% | ¥3.45 | ¥3.46 | ¥3.40 | 26,184,152 | |
| ¥3.46 | 0.00 | 0.0% | ¥3.46 | ¥3.47 | ¥3.41 | 25,086,406 | |
| ¥3.46 | -0.04 | -1.1% | ¥3.49 | ¥3.50 | ¥3.46 | 23,134,805 | |
| ¥3.50 | -0.04 | -1.1% | ¥3.54 | ¥3.54 | ¥3.48 | 32,297,373 | |
| ¥3.54 | +0.04 | +1.1% | ¥3.49 | ¥3.57 | ¥3.48 | 32,508,848 | |
| ¥3.50 | -0.01 | -0.3% | ¥3.51 | ¥3.53 | ¥3.48 | 24,458,656 | |
| ¥3.51 | +0.01 | +0.3% | ¥3.49 | ¥3.54 | ¥3.48 | 27,997,455 | |
| ¥3.50 | -0.01 | -0.3% | ¥3.50 | ¥3.52 | ¥3.45 | 33,141,820 | |
| ¥3.51 | -0.04 | -1.1% | ¥3.55 | ¥3.56 | ¥3.47 | 35,750,699 | |
| ¥3.55 | -0.05 | -1.4% | ¥3.61 | ¥3.61 | ¥3.54 | 31,231,342 | |
| ¥3.60 | -0.04 | -1.1% | ¥3.63 | ¥3.66 | ¥3.59 | 34,563,148 | |
| ¥3.64 | +0.08 | +2.2% | ¥3.55 | ¥3.65 | ¥3.55 | 35,843,000 | |
| ¥3.56 | 0.00 | 0.0% | ¥3.56 | ¥3.60 | ¥3.54 | 36,588,859 | |
| ¥3.56 | +0.04 | +1.1% | ¥3.51 | ¥3.57 | ¥3.50 | 39,061,852 |
- Ticker
- Shenzhen:300070
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Beijing OriginWater Technology Co., Ltd.