DO and Shuihua Group Co., Ltd. (SHE:002798)
China · Delayed Price · Currency is CNY 7.17
-0.15 (-2.05%)
At close: Jan 23, 2026
DO and Shuihua Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 5.82 | 6.10 | 5.77 | 6.00 | 6.00 | 2.92% | 12,657,620 |
| Jan 6, 2026 | 5.78 | 6.01 | 5.76 | 5.83 | 5.83 | 1.22% | 7,710,222 |
| Jan 5, 2026 | 5.75 | 5.82 | 5.70 | 5.76 | 5.76 | 0.52% | 4,852,203 |
| Dec 31, 2025 | 5.66 | 5.75 | 5.60 | 5.73 | 5.73 | 1.42% | 4,131,211 |
| Dec 30, 2025 | 5.74 | 5.75 | 5.64 | 5.65 | 5.65 | -1.74% | 4,723,000 |
| Dec 29, 2025 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | - | 3,856,878 |
| Dec 26, 2025 | 5.80 | 5.81 | 5.73 | 5.75 | 5.75 | -0.69% | 4,085,992 |
| Dec 25, 2025 | 5.87 | 5.87 | 5.76 | 5.79 | 5.79 | -0.52% | 3,766,878 |
| Dec 24, 2025 | 5.77 | 5.84 | 5.72 | 5.82 | 5.82 | 1.22% | 3,733,847 |
| Dec 23, 2025 | 5.81 | 5.84 | 5.69 | 5.75 | 5.75 | -1.03% | 4,206,900 |
| Dec 22, 2025 | 5.89 | 5.95 | 5.78 | 5.81 | 5.81 | -1.19% | 5,212,901 |
| Dec 19, 2025 | 5.87 | 5.90 | 5.75 | 5.88 | 5.88 | 1.03% | 4,923,144 |
| Dec 18, 2025 | 5.65 | 5.86 | 5.62 | 5.82 | 5.82 | 3.01% | 5,630,278 |
| Dec 17, 2025 | 5.64 | 5.69 | 5.49 | 5.65 | 5.65 | 0.71% | 6,271,400 |
| Dec 16, 2025 | 5.74 | 5.80 | 5.60 | 5.61 | 5.61 | -2.43% | 5,512,400 |
| Dec 15, 2025 | 5.71 | 5.76 | 5.61 | 5.75 | 5.75 | 0.88% | 5,213,303 |
| Dec 12, 2025 | 5.73 | 5.81 | 5.63 | 5.70 | 5.70 | 0.35% | 5,253,056 |
| Dec 11, 2025 | 5.86 | 5.94 | 5.68 | 5.68 | 5.68 | -3.24% | 6,019,563 |
| Dec 10, 2025 | 5.89 | 5.96 | 5.81 | 5.87 | 5.87 | -0.34% | 4,686,973 |
| Dec 9, 2025 | 6.06 | 6.07 | 5.88 | 5.89 | 5.89 | -2.64% | 5,544,200 |
| Dec 8, 2025 | 6.05 | 6.05 | 5.94 | 6.05 | 6.05 | 0.67% | 4,831,716 |
| Dec 5, 2025 | 6.02 | 6.02 | 5.94 | 6.01 | 6.01 | 0.17% | 5,378,845 |
| Dec 4, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 5,653,917 |
| Dec 3, 2025 | 6.13 | 6.20 | 6.08 | 6.10 | 6.10 | -0.97% | 4,870,669 |
| Dec 2, 2025 | 6.21 | 6.21 | 6.11 | 6.16 | 6.16 | -0.96% | 5,872,116 |
| Dec 1, 2025 | 6.34 | 6.39 | 6.19 | 6.22 | 6.22 | -1.43% | 5,567,234 |
| Nov 28, 2025 | 6.29 | 6.31 | 6.21 | 6.31 | 6.31 | 0.48% | 4,345,810 |
| Nov 27, 2025 | 6.28 | 6.33 | 6.23 | 6.28 | 6.28 | -0.32% | 3,461,519 |
| Nov 26, 2025 | 6.30 | 6.40 | 6.26 | 6.30 | 6.30 | - | 5,056,700 |
| Nov 25, 2025 | 6.18 | 6.33 | 6.17 | 6.30 | 6.30 | 1.61% | 4,771,652 |
| Nov 24, 2025 | 6.20 | 6.25 | 6.11 | 6.20 | 6.20 | 1.14% | 6,076,613 |
| Nov 21, 2025 | 6.44 | 6.46 | 6.13 | 6.13 | 6.13 | -4.96% | 9,504,309 |
| Nov 20, 2025 | 6.44 | 6.50 | 6.38 | 6.45 | 6.45 | 0.16% | 4,501,068 |
| Nov 19, 2025 | 6.55 | 6.55 | 6.40 | 6.44 | 6.44 | -1.53% | 6,175,841 |
| Nov 18, 2025 | 6.55 | 6.59 | 6.46 | 6.54 | 6.54 | -0.15% | 5,048,052 |
| Nov 17, 2025 | 6.60 | 6.64 | 6.52 | 6.55 | 6.55 | -0.15% | 4,067,888 |
| Nov 14, 2025 | 6.55 | 6.60 | 6.48 | 6.56 | 6.56 | 0.31% | 4,548,900 |
| Nov 13, 2025 | 6.58 | 6.59 | 6.48 | 6.54 | 6.54 | -0.76% | 6,341,400 |