DO and Shuihua Group Co., Ltd. (SHE:002798)
China · Delayed Price · Currency is CNY 6.19
-0.53 (-7.89%)
May 29, 2026, 3:04 PM CST
DO and Shuihua Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.60 | 6.71 | 6.14 | 6.19 | 6.19 | -7.89% | 41,223,919 |
| May 28, 2026 | 7.00 | 7.49 | 6.72 | 6.72 | 6.72 | -10.04% | 58,677,294 |
| 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% | 17,384,569 |
| May 22, 2026 | 8.19 | 8.40 | 8.08 | 8.30 | 8.30 | 1.34% | 13,211,888 |
| May 21, 2026 | 8.28 | 8.67 | 8.14 | 8.19 | 8.19 | -1.56% | 17,896,151 |
| May 20, 2026 | 8.07 | 8.39 | 8.03 | 8.32 | 8.32 | 2.21% | 17,440,385 |
| May 19, 2026 | 8.31 | 8.34 | 8.07 | 8.14 | 8.14 | -2.05% | 11,978,904 |
| May 18, 2026 | 8.28 | 8.46 | 8.04 | 8.31 | 8.31 | 0.36% | 17,823,401 |
| May 15, 2026 | 8.26 | 8.35 | 8.06 | 8.28 | 8.28 | 0.24% | 15,562,983 |
| May 14, 2026 | 8.31 | 8.49 | 8.12 | 8.26 | 8.26 | -0.24% | 19,317,240 |
| May 13, 2026 | 8.34 | 8.43 | 8.23 | 8.28 | 8.28 | -0.72% | 16,023,357 |
| May 12, 2026 | 8.55 | 8.71 | 8.31 | 8.34 | 8.34 | -1.65% | 21,295,665 |
| May 11, 2026 | 8.59 | 8.77 | 8.38 | 8.48 | 8.48 | 0.47% | 40,649,128 |
| May 8, 2026 | 7.62 | 8.44 | 7.58 | 8.44 | 8.44 | 10.04% | 26,171,794 |
| May 7, 2026 | 8.09 | 8.10 | 7.42 | 7.67 | 7.67 | -5.89% | 36,595,844 |
| May 6, 2026 | 7.93 | 8.20 | 7.85 | 8.15 | 8.15 | 2.77% | 20,637,484 |
| Apr 30, 2026 | 7.97 | 8.17 | 7.88 | 7.93 | 7.93 | 0.51% | 27,145,940 |
| Apr 29, 2026 | 7.55 | 7.95 | 7.53 | 7.89 | 7.89 | 3.95% | 37,179,677 |
| Apr 28, 2026 | 7.45 | 7.84 | 7.38 | 7.59 | 7.59 | 1.34% | 34,354,967 |
| Apr 27, 2026 | 7.05 | 7.70 | 7.05 | 7.49 | 7.49 | 5.64% | 36,809,747 |
| Apr 24, 2026 | 6.91 | 7.32 | 6.89 | 7.09 | 7.09 | 2.60% | 21,223,204 |
| Apr 23, 2026 | 6.98 | 7.02 | 6.79 | 6.91 | 6.91 | -0.86% | 17,281,416 |
| Apr 22, 2026 | 7.07 | 7.09 | 6.83 | 6.97 | 6.97 | -2.52% | 24,717,868 |
| Apr 21, 2026 | 7.16 | 7.20 | 7.00 | 7.15 | 7.15 | 0.42% | 16,020,860 |
| Apr 20, 2026 | 7.08 | 7.29 | 6.98 | 7.12 | 7.12 | 1.57% | 18,466,890 |
| Apr 17, 2026 | 7.16 | 7.16 | 6.84 | 7.01 | 7.01 | -1.41% | 38,218,137 |
| Apr 16, 2026 | 6.70 | 7.20 | 6.61 | 7.11 | 7.11 | 6.60% | 55,576,410 |
| Apr 15, 2026 | 6.10 | 6.67 | 6.07 | 6.67 | 6.67 | 10.07% | 20,268,040 |
| Apr 14, 2026 | 6.12 | 6.13 | 5.95 | 6.06 | 6.06 | -0.66% | 6,696,100 |
| Apr 13, 2026 | 6.13 | 6.13 | 6.00 | 6.10 | 6.10 | - | 4,005,361 |
| Apr 10, 2026 | 6.13 | 6.15 | 6.04 | 6.10 | 6.10 | 0.99% | 4,606,476 |
| Apr 9, 2026 | 6.15 | 6.20 | 6.04 | 6.04 | 6.04 | -1.31% | 5,114,626 |
| Apr 8, 2026 | 6.08 | 6.14 | 6.05 | 6.12 | 6.12 | 2.34% | 4,860,649 |
| Apr 7, 2026 | 5.76 | 6.03 | 5.76 | 5.98 | 5.98 | 3.82% | 6,787,123 |
| Apr 3, 2026 | 5.97 | 5.97 | 5.74 | 5.76 | 5.76 | -3.52% | 7,418,960 |
| Apr 2, 2026 | 6.13 | 6.15 | 5.92 | 5.97 | 5.97 | -2.77% | 6,257,800 |
| Apr 1, 2026 | 6.13 | 6.15 | 6.04 | 6.14 | 6.14 | 1.82% | 5,242,600 |
| Mar 31, 2026 | 6.25 | 6.27 | 6.02 | 6.03 | 6.03 | -3.21% | 5,812,900 |
| Mar 30, 2026 | 6.18 | 6.28 | 6.12 | 6.23 | 6.23 | 0.16% | 4,972,190 |
| Mar 27, 2026 | 6.05 | 6.22 | 6.03 | 6.22 | 6.22 | 1.63% | 5,471,235 |
| 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 |