DO and Shuihua Group Co., Ltd. (SHE:002798)
China · Delayed Price · Currency is CNY 6.56
+0.04 (0.61%)
Sep 16, 2026, 3:04 PM CST
DO and Shuihua Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |