DO and Shuihua Group Co., Ltd. (SHE:002798)
China · Delayed Price · Currency is CNY 5.32
-0.17 (-3.10%)
Oct 27, 2026, 3:04 PM CST
DO and Shuihua Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 5.51 | 5.57 | 5.31 | 5.32 | 5.32 | -3.10% | 4,920,688 |
| Oct 26, 2026 | 5.58 | 5.58 | 5.45 | 5.49 | 5.49 | -1.61% | 5,108,932 |
| Oct 23, 2026 | 5.51 | 5.60 | 5.20 | 5.58 | 5.58 | 0.72% | 12,793,037 |
| Oct 22, 2026 | 5.71 | 5.79 | 5.53 | 5.54 | 5.54 | -2.98% | 7,598,400 |
| Oct 21, 2026 | 5.92 | 5.99 | 5.70 | 5.71 | 5.71 | -3.38% | 5,699,596 |
| Oct 20, 2026 | 5.83 | 6.03 | 5.76 | 5.91 | 5.91 | 1.90% | 8,341,792 |
| Oct 19, 2026 | 5.81 | 5.89 | 5.66 | 5.80 | 5.80 | -0.85% | 8,690,765 |
| Oct 16, 2026 | 6.00 | 6.07 | 5.80 | 5.85 | 5.85 | -1.52% | 7,829,600 |
| Oct 15, 2026 | 6.04 | 6.07 | 5.89 | 5.94 | 5.94 | -2.78% | 8,610,914 |
| Oct 14, 2026 | 6.25 | 6.26 | 6.10 | 6.11 | 6.11 | -1.93% | 8,095,144 |
| Oct 13, 2026 | 6.17 | 6.29 | 6.00 | 6.23 | 6.23 | 0.48% | 13,079,968 |
| Oct 12, 2026 | 6.52 | 6.56 | 6.19 | 6.20 | 6.20 | -4.76% | 12,882,370 |
| Oct 9, 2026 | 6.59 | 6.65 | 6.14 | 6.51 | 6.51 | -0.91% | 16,126,069 |
| Oct 8, 2026 | 6.59 | 6.75 | 6.48 | 6.57 | 6.57 | -0.15% | 9,840,820 |
| Sep 30, 2026 | 6.63 | 6.64 | 6.45 | 6.58 | 6.58 | -0.15% | 8,006,091 |
| Sep 29, 2026 | 6.61 | 6.69 | 6.54 | 6.59 | 6.59 | 0.30% | 9,640,909 |
| Sep 28, 2026 | 6.63 | 6.66 | 6.45 | 6.57 | 6.57 | -0.45% | 9,321,955 |
| Sep 24, 2026 | 6.66 | 6.70 | 6.53 | 6.60 | 6.60 | -1.05% | 9,893,300 |
| Sep 23, 2026 | 6.68 | 6.75 | 6.60 | 6.67 | 6.67 | -0.30% | 7,962,200 |
| Sep 22, 2026 | 6.56 | 6.70 | 6.43 | 6.69 | 6.69 | 1.06% | 12,991,069 |
| Sep 21, 2026 | 6.64 | 6.68 | 6.53 | 6.62 | 6.62 | -0.30% | 7,668,490 |
| Sep 18, 2026 | 6.62 | 6.71 | 6.59 | 6.64 | 6.64 | 0.15% | 6,628,790 |
| Sep 17, 2026 | 6.55 | 6.73 | 6.48 | 6.63 | 6.63 | 1.07% | 8,213,300 |
| Sep 16, 2026 | 6.50 | 6.65 | 6.50 | 6.56 | 6.56 | 0.61% | 9,445,811 |
| Sep 15, 2026 | 6.71 | 6.78 | 6.50 | 6.52 | 6.52 | -2.10% | 9,421,167 |
| Sep 14, 2026 | 6.69 | 6.75 | 6.40 | 6.66 | 6.66 | -0.30% | 10,957,619 |
| Sep 11, 2026 | 6.75 | 6.87 | 6.53 | 6.68 | 6.68 | -2.34% | 14,334,116 |
| Sep 10, 2026 | 6.89 | 6.90 | 6.75 | 6.84 | 6.84 | -0.15% | 6,162,800 |
| Sep 9, 2026 | 6.92 | 6.92 | 6.68 | 6.85 | 6.85 | -0.44% | 12,291,431 |
| Sep 8, 2026 | 6.90 | 7.00 | 6.81 | 6.88 | 6.88 | -0.72% | 14,558,797 |
| Sep 7, 2026 | 6.70 | 7.05 | 6.62 | 6.93 | 6.93 | 4.68% | 21,394,852 |
| Sep 4, 2026 | 6.68 | 6.77 | 6.57 | 6.62 | 6.62 | 0.15% | 19,367,100 |
| Sep 3, 2026 | 6.38 | 6.63 | 6.34 | 6.61 | 6.61 | 3.61% | 18,219,341 |
| Sep 2, 2026 | 6.32 | 6.40 | 6.15 | 6.38 | 6.38 | 0.47% | 10,884,400 |
| Sep 1, 2026 | 6.03 | 6.37 | 6.02 | 6.35 | 6.35 | 5.31% | 13,461,826 |
| Aug 31, 2026 | 5.84 | 6.12 | 5.84 | 6.03 | 6.03 | 2.38% | 7,950,949 |
| Aug 28, 2026 | 5.86 | 5.96 | 5.79 | 5.89 | 5.89 | 0.17% | 6,465,800 |
| Aug 27, 2026 | 6.03 | 6.15 | 5.85 | 5.88 | 5.88 | -2.49% | 10,592,851 |
| Aug 26, 2026 | 5.75 | 6.14 | 5.74 | 6.03 | 6.03 | 5.05% | 14,455,620 |
| Aug 25, 2026 | 5.56 | 5.76 | 5.52 | 5.74 | 5.74 | 3.42% | 7,468,436 |
| Aug 24, 2026 | 5.75 | 5.75 | 5.50 | 5.55 | 5.55 | -3.48% | 7,659,562 |
| Aug 21, 2026 | 5.76 | 5.80 | 5.66 | 5.75 | 5.75 | 0.17% | 5,485,300 |
| Aug 20, 2026 | 5.69 | 5.83 | 5.65 | 5.74 | 5.74 | 1.59% | 7,602,350 |
| Aug 19, 2026 | 5.77 | 5.86 | 5.61 | 5.65 | 5.65 | -2.75% | 8,805,900 |
| Aug 18, 2026 | 5.88 | 5.90 | 5.79 | 5.81 | 5.81 | -1.19% | 6,171,793 |
| Aug 17, 2026 | 5.83 | 5.93 | 5.77 | 5.88 | 5.88 | 0.51% | 7,071,948 |
| Aug 14, 2026 | 5.81 | 5.90 | 5.73 | 5.85 | 5.85 | 1.04% | 6,809,600 |
| Aug 13, 2026 | 5.81 | 5.98 | 5.75 | 5.79 | 5.79 | -0.69% | 10,670,590 |
| Aug 12, 2026 | 5.55 | 5.99 | 5.53 | 5.83 | 5.83 | 4.29% | 16,544,169 |
| Aug 11, 2026 | 5.62 | 5.67 | 5.56 | 5.59 | 5.59 | -1.06% | 5,934,900 |