Beijing Originwater Technology
碧水源 SZ300070 Forward-adjusted GEM
3.42
+0.04
(+1.18%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.38
High
3.43
Low
3.35
Prev close
3.38
Amplitude
2.37%
Volume
26.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.38
MA10
3.39
MA20
3.43
MA60
3.46
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.38 | 3.43 | 3.35 | 3.42 | 26M |
| 2 | 2026-09-29 | 3.33 | 3.40 | 3.32 | 3.38 | 32M |
| 3 | 2026-09-28 | 3.37 | 3.38 | 3.30 | 3.33 | 24M |
| 4 | 2026-09-24 | 3.42 | 3.42 | 3.35 | 3.37 | 28M |
| 5 | 2026-09-23 | 3.40 | 3.47 | 3.39 | 3.42 | 33M |
| 6 | 2026-09-22 | 3.41 | 3.44 | 3.39 | 3.41 | 27M |
| 7 | 2026-09-21 | 3.36 | 3.43 | 3.35 | 3.41 | 31M |
| 8 | 2026-09-18 | 3.39 | 3.42 | 3.36 | 3.36 | 33M |
| 9 | 2026-09-17 | 3.38 | 3.40 | 3.36 | 3.38 | 20M |
| 10 | 2026-09-16 | 3.38 | 3.41 | 3.33 | 3.39 | 24M |
| 11 | 2026-09-15 | 3.41 | 3.43 | 3.37 | 3.39 | 21M |
| 12 | 2026-09-14 | 3.40 | 3.43 | 3.39 | 3.42 | 23M |
52W
Data range
3.14
19.8%
4.56
High/low over the last 250 trading days, and where the price sits.
← Stocks