DO and Shuihua Group Co., Ltd. (SHE:002798)
China · Delayed Price · Currency is CNY 6.03
+0.29 (5.05%)
Aug 26, 2026, 3:04 PM CST
DO and Shuihua Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 5.62 | 5.67 | 5.46 | 5.65 | 5.65 | 0.89% | 8,630,586 |
| Aug 7, 2026 | 5.54 | 5.72 | 5.52 | 5.60 | 5.60 | 0.36% | 10,040,900 |
| Aug 6, 2026 | 5.50 | 5.60 | 5.46 | 5.58 | 5.58 | 1.45% | 8,533,500 |
| Aug 5, 2026 | 5.42 | 5.55 | 5.35 | 5.50 | 5.50 | 1.66% | 8,783,500 |
| Aug 4, 2026 | 5.26 | 5.43 | 5.22 | 5.41 | 5.41 | 3.44% | 8,062,585 |
| Aug 3, 2026 | 5.30 | 5.33 | 5.15 | 5.23 | 5.23 | -1.32% | 8,087,939 |
| 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 |