DO and Shuihua Group Co., Ltd. (SHE:002798)
China · Delayed Price · Currency is CNY 5.17
-0.16 (-3.00%)
Jul 10, 2026, 3:04 PM CST
DO and Shuihua Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 8,995,058 |
| Jul 7, 2026 | 5.60 | 5.69 | 5.26 | 5.30 | 5.30 | -2.57% | 15,138,370 |
| Jul 6, 2026 | 5.66 | 5.79 | 5.42 | 5.44 | 5.44 | -4.23% | 18,769,190 |
| 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% | 16,535,802 |
| Jun 17, 2026 | 5.88 | 5.93 | 5.77 | 5.79 | 5.79 | -2.85% | 12,931,695 |
| Jun 16, 2026 | 6.07 | 6.12 | 5.86 | 5.96 | 5.96 | -2.61% | 18,473,317 |
| Jun 15, 2026 | 6.37 | 6.37 | 6.00 | 6.12 | 6.12 | -2.86% | 30,195,761 |
| 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% | 16,025,695 |
| 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% | 46,980,420 |
| Jun 5, 2026 | 6.21 | 6.32 | 6.05 | 6.24 | 6.24 | 0.48% | 13,141,032 |
| Jun 4, 2026 | 6.25 | 6.42 | 6.11 | 6.21 | 6.21 | -1.27% | 11,597,443 |
| Jun 3, 2026 | 6.52 | 6.62 | 6.20 | 6.29 | 6.29 | -3.97% | 17,430,566 |
| Jun 2, 2026 | 6.42 | 6.63 | 6.33 | 6.55 | 6.55 | 0.77% | 24,121,959 |
| 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% | 41,223,919 |
| 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 |