DO and Shuihua Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	6.10	6.23	6.02	6.12	6.12	0.16%	5,874,299
Mar 25, 2026	6.05	6.14	6.01	6.11	6.11	1.16%	5,977,523
Mar 24, 2026	5.88	6.04	5.73	6.04	6.04	5.04%	11,425,330
Mar 23, 2026	6.17	6.17	5.75	5.75	5.75	-7.70%	16,277,900
Mar 20, 2026	6.24	6.35	6.15	6.23	6.23	0.32%	7,921,492
Mar 19, 2026	6.40	6.43	6.17	6.21	6.21	-3.27%	6,611,992
Mar 18, 2026	6.39	6.46	6.34	6.42	6.42	0.63%	4,922,592
Mar 17, 2026	6.41	6.48	6.33	6.38	6.38	-0.93%	6,405,445
Mar 16, 2026	6.48	6.49	6.38	6.44	6.44	0.16%	5,192,900
Mar 13, 2026	6.41	6.56	6.41	6.43	6.43	0.31%	5,625,003
Mar 12, 2026	6.48	6.56	6.40	6.41	6.41	-1.08%	7,796,719
Mar 11, 2026	6.53	6.55	6.43	6.48	6.48	-1.07%	6,906,959
Mar 10, 2026	6.49	6.57	6.43	6.55	6.55	1.87%	7,563,983
Mar 9, 2026	6.42	6.54	6.31	6.43	6.43	-0.77%	10,876,280
Mar 6, 2026	6.17	6.57	6.16	6.48	6.48	4.68%	10,993,720
Mar 5, 2026	6.17	6.24	6.13	6.19	6.19	1.48%	6,330,487
Mar 4, 2026	6.12	6.18	6.01	6.10	6.10	-1.13%	9,509,329
Mar 3, 2026	6.40	6.42	6.15	6.17	6.17	-2.99%	11,295,821
Mar 2, 2026	6.53	6.54	6.34	6.36	6.36	-3.20%	11,983,840
Feb 27, 2026	6.52	6.57	6.43	6.57	6.57	0.31%	8,191,706
Feb 26, 2026	6.58	6.59	6.50	6.55	6.55	-0.61%	8,600,541
Feb 25, 2026	6.60	6.63	6.55	6.59	6.59	0.30%	7,693,964
Feb 24, 2026	6.60	6.63	6.51	6.57	6.57	0.61%	11,488,790
Feb 13, 2026	6.63	6.64	6.48	6.53	6.53	-1.66%	9,930,843
Feb 12, 2026	6.72	6.78	6.60	6.64	6.64	-1.63%	10,459,760
Feb 11, 2026	6.82	6.87	6.72	6.75	6.75	-1.46%	6,614,706
Feb 10, 2026	6.97	6.97	6.83	6.85	6.85	-0.72%	10,203,190
Feb 9, 2026	6.98	6.99	6.86	6.90	6.90	-0.14%	13,467,810
Feb 6, 2026	6.58	7.06	6.56	6.91	6.91	3.60%	18,126,070
Feb 5, 2026	6.69	6.75	6.60	6.67	6.67	-0.60%	7,566,494
Feb 4, 2026	6.50	6.72	6.48	6.71	6.71	3.39%	9,990,288
Feb 3, 2026	6.49	6.56	6.34	6.49	6.49	0.93%	11,155,748
Feb 2, 2026	6.47	6.56	6.41	6.43	6.43	-1.38%	8,668,129
Jan 30, 2026	6.50	6.58	6.40	6.52	6.52	-	8,348,421
Jan 29, 2026	6.58	6.64	6.47	6.52	6.52	-0.91%	9,614,392
Jan 28, 2026	6.74	6.74	6.54	6.58	6.58	-2.08%	9,465,492
Jan 27, 2026	6.79	6.84	6.56	6.72	6.72	-0.59%	10,821,409
Jan 26, 2026	7.21	7.22	6.63	6.76	6.76	-5.72%	25,020,180
Jan 23, 2026	7.27	7.36	7.14	7.17	7.17	-2.05%	14,924,570
Jan 22, 2026	7.31	7.41	7.12	7.32	7.32	1.81%	20,518,060
Jan 21, 2026	6.81	7.29	6.76	7.19	7.19	6.36%	26,927,190
Jan 20, 2026	6.76	6.95	6.74	6.76	6.76	0.15%	13,248,090
Jan 19, 2026	6.58	6.79	6.53	6.75	6.75	2.58%	9,316,960
Jan 16, 2026	6.50	6.84	6.46	6.58	6.58	1.70%	11,210,710
Jan 15, 2026	6.45	6.52	6.36	6.47	6.47	0.15%	8,086,623
Jan 14, 2026	6.40	6.63	6.37	6.46	6.46	1.25%	13,400,660
Jan 13, 2026	6.44	6.55	6.35	6.38	6.38	-0.78%	11,959,450
Jan 12, 2026	6.16	6.58	6.13	6.43	6.43	4.38%	13,452,130
Jan 9, 2026	6.18	6.18	6.05	6.16	6.16	-	9,033,757
Jan 8, 2026	5.97	6.28	5.91	6.16	6.16	2.67%	11,423,820