DO and Shuihua Group Co., Ltd. (SHE:002798)
China · Delayed Price · Currency is CNY 5.30
+0.17 (3.31%)
Jul 31, 2026, 3:04 PM CST
DO and Shuihua Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.15 | 5.34 | 5.15 | 5.30 | 5.30 | 3.31% | 9,356,197 |
| Jul 30, 2026 | 5.30 | 5.54 | 5.10 | 5.13 | 5.13 | -3.21% | 14,503,970 |
| Jul 29, 2026 | 5.15 | 5.35 | 5.10 | 5.30 | 5.30 | 2.91% | 11,297,330 |
| Jul 28, 2026 | 4.93 | 5.22 | 4.90 | 5.15 | 5.15 | 4.67% | 12,261,600 |
| Jul 27, 2026 | 4.79 | 4.95 | 4.71 | 4.92 | 4.92 | 3.36% | 8,202,289 |
| Jul 24, 2026 | 4.96 | 4.97 | 4.76 | 4.76 | 4.76 | -4.42% | 7,943,685 |
| Jul 23, 2026 | 4.99 | 5.07 | 4.90 | 4.98 | 4.98 | -0.40% | 8,462,500 |
| Jul 22, 2026 | 4.81 | 5.09 | 4.75 | 5.00 | 5.00 | 4.38% | 10,695,170 |
| Jul 21, 2026 | 4.95 | 4.97 | 4.56 | 4.79 | 4.79 | -3.23% | 15,585,200 |
| Jul 20, 2026 | 4.99 | 5.20 | 4.90 | 4.95 | 4.95 | -0.80% | 13,225,400 |
| Jul 17, 2026 | 5.10 | 5.18 | 4.92 | 4.99 | 4.99 | -2.16% | 12,356,700 |
| Jul 16, 2026 | 5.03 | 5.23 | 4.98 | 5.10 | 5.10 | 0.59% | 8,785,900 |
| Jul 15, 2026 | 5.03 | 5.21 | 5.01 | 5.07 | 5.07 | 0.20% | 10,297,300 |
| Jul 14, 2026 | 4.89 | 5.10 | 4.81 | 5.06 | 5.06 | 4.98% | 16,742,495 |
| Jul 13, 2026 | 5.11 | 5.17 | 4.82 | 4.82 | 4.82 | -6.77% | 13,303,936 |
| Jul 10, 2026 | 5.29 | 5.34 | 5.15 | 5.17 | 5.17 | -3.00% | 11,723,557 |
| Jul 9, 2026 | 5.28 | 5.44 | 5.14 | 5.33 | 5.33 | -0.19% | 11,464,158 |
| Jul 8, 2026 | 5.28 | 5.37 | 5.21 | 5.34 | 5.34 | 0.75% | 8,992,258 |
| Jul 7, 2026 | 5.60 | 5.69 | 5.26 | 5.30 | 5.30 | -2.57% | 15,138,374 |
| Jul 6, 2026 | 5.66 | 5.79 | 5.42 | 5.44 | 5.44 | -4.23% | 18,768,690 |
| Jul 3, 2026 | 5.52 | 5.93 | 5.37 | 5.68 | 5.68 | 2.16% | 35,858,509 |
| Jul 2, 2026 | 5.06 | 5.56 | 5.03 | 5.56 | 5.56 | 10.10% | 13,350,432 |
| Jul 1, 2026 | 5.03 | 5.11 | 4.88 | 5.05 | 5.05 | 1.20% | 12,571,278 |
| Jun 30, 2026 | 5.01 | 5.13 | 4.90 | 4.99 | 4.99 | - | 10,501,500 |
| Jun 29, 2026 | 5.11 | 5.15 | 4.91 | 4.99 | 4.99 | -2.54% | 16,429,200 |
| Jun 26, 2026 | 5.26 | 5.29 | 5.07 | 5.12 | 5.12 | -3.21% | 11,989,300 |
| Jun 25, 2026 | 5.60 | 5.60 | 5.22 | 5.29 | 5.29 | -4.51% | 13,572,807 |
| Jun 24, 2026 | 5.72 | 5.76 | 5.37 | 5.54 | 5.54 | -3.32% | 13,784,589 |
| Jun 23, 2026 | 5.63 | 5.92 | 5.57 | 5.73 | 5.73 | 1.78% | 11,783,821 |
| Jun 22, 2026 | 5.91 | 5.91 | 5.44 | 5.63 | 5.63 | -5.38% | 20,240,052 |
| Jun 18, 2026 | 5.80 | 5.96 | 5.70 | 5.95 | 5.95 | 2.76% | 16,535,800 |
| Jun 17, 2026 | 5.88 | 5.93 | 5.77 | 5.79 | 5.79 | -2.85% | 12,931,690 |
| Jun 16, 2026 | 6.07 | 6.12 | 5.86 | 5.96 | 5.96 | -2.61% | 18,473,310 |
| Jun 15, 2026 | 6.37 | 6.37 | 6.00 | 6.12 | 6.12 | -2.86% | 30,195,760 |
| Jun 12, 2026 | 6.31 | 6.82 | 6.28 | 6.30 | 6.30 | 1.61% | 44,988,330 |
| Jun 11, 2026 | 6.01 | 6.26 | 6.00 | 6.20 | 6.20 | 2.14% | 14,533,890 |
| Jun 10, 2026 | 6.09 | 6.27 | 6.00 | 6.07 | 6.07 | -1.46% | 16,025,690 |
| Jun 9, 2026 | 6.72 | 6.72 | 6.06 | 6.16 | 6.16 | -5.23% | 33,094,950 |
| Jun 8, 2026 | 6.15 | 6.86 | 6.12 | 6.50 | 6.50 | 4.17% | 46,980,422 |
| Jun 5, 2026 | 6.21 | 6.32 | 6.05 | 6.24 | 6.24 | 0.48% | 13,141,030 |
| Jun 4, 2026 | 6.25 | 6.42 | 6.11 | 6.21 | 6.21 | -1.27% | 11,597,440 |
| Jun 3, 2026 | 6.52 | 6.62 | 6.20 | 6.29 | 6.29 | -3.97% | 17,430,560 |
| Jun 2, 2026 | 6.42 | 6.63 | 6.33 | 6.55 | 6.55 | 0.77% | 24,121,950 |
| Jun 1, 2026 | 6.21 | 6.73 | 6.21 | 6.50 | 6.50 | 5.01% | 33,495,330 |
| May 29, 2026 | 6.60 | 6.71 | 6.14 | 6.19 | 6.19 | -7.89% | 41,223,910 |
| May 28, 2026 | 7.00 | 7.49 | 6.72 | 6.72 | 6.72 | -10.04% | 58,677,290 |
| May 27, 2026 | 8.31 | 8.52 | 7.47 | 7.47 | 7.47 | -10.00% | 27,638,280 |
| May 26, 2026 | 8.28 | 8.48 | 8.05 | 8.30 | 8.30 | 0.48% | 16,923,610 |
| May 25, 2026 | 8.41 | 8.61 | 8.26 | 8.26 | 8.26 | -0.48% | 17,384,560 |
| May 22, 2026 | 8.19 | 8.40 | 8.08 | 8.30 | 8.30 | 1.34% | 13,211,880 |