Beijing Water Business Doctor Co., Ltd. (SHE:300055)
China · Delayed Price · Currency is CNY 10.84
+0.21 (1.98%)
At close: Mar 26, 2026
SHE:300055 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 9.68 | 10.83 | 9.55 | 10.63 | 10.63 | 10.61% | 48,425,695 |
| Mar 24, 2026 | 9.13 | 9.61 | 9.12 | 9.61 | 9.61 | 6.78% | 34,464,780 |
| Mar 23, 2026 | 9.29 | 9.35 | 8.83 | 9.00 | 9.00 | -4.66% | 35,157,230 |
| Mar 20, 2026 | 9.93 | 9.94 | 9.42 | 9.44 | 9.44 | -4.65% | 28,328,440 |
| Mar 19, 2026 | 10.04 | 10.10 | 9.84 | 9.90 | 9.90 | -2.17% | 19,712,710 |
| Mar 18, 2026 | 10.17 | 10.29 | 9.95 | 10.12 | 10.12 | -0.88% | 19,377,890 |
| Mar 17, 2026 | 10.39 | 10.65 | 10.17 | 10.21 | 10.21 | -1.83% | 26,492,600 |
| Mar 16, 2026 | 10.84 | 10.89 | 10.35 | 10.40 | 10.40 | -3.17% | 36,195,340 |
| Mar 13, 2026 | 10.70 | 11.14 | 10.61 | 10.74 | 10.74 | 0.09% | 36,024,400 |
| Mar 12, 2026 | 10.97 | 11.02 | 10.61 | 10.73 | 10.73 | -1.01% | 35,141,400 |
| Mar 11, 2026 | 11.00 | 11.15 | 10.79 | 10.84 | 10.84 | -1.99% | 49,386,950 |
| Mar 10, 2026 | 10.65 | 11.70 | 10.46 | 11.06 | 11.06 | 0.09% | 96,205,669 |
| Mar 9, 2026 | 11.05 | 11.47 | 10.70 | 11.05 | 11.05 | 2.79% | 76,280,370 |
| Mar 6, 2026 | 10.15 | 11.05 | 10.01 | 10.75 | 10.75 | 4.17% | 58,689,640 |
| Mar 5, 2026 | 10.00 | 10.58 | 9.90 | 10.32 | 10.32 | 3.10% | 66,733,930 |
| Mar 4, 2026 | 9.74 | 10.15 | 9.31 | 10.01 | 10.01 | 0.60% | 67,591,199 |
| Mar 3, 2026 | 9.30 | 10.28 | 8.97 | 9.95 | 9.95 | 5.96% | 91,992,580 |
| Mar 2, 2026 | 9.10 | 9.45 | 8.98 | 9.39 | 9.39 | 3.53% | 53,092,348 |
| Feb 27, 2026 | 9.00 | 9.12 | 8.83 | 9.07 | 9.07 | 1.45% | 16,092,420 |
| Feb 26, 2026 | 9.09 | 9.51 | 8.90 | 8.94 | 8.94 | -1.11% | 19,402,630 |
| Feb 25, 2026 | 8.98 | 9.10 | 8.73 | 9.04 | 9.04 | 0.78% | 26,402,490 |
| Feb 24, 2026 | 8.63 | 9.08 | 8.55 | 8.97 | 8.97 | 5.53% | 32,979,110 |
| Feb 13, 2026 | 8.43 | 8.68 | 8.38 | 8.50 | 8.50 | 0.95% | 17,169,140 |
| Feb 12, 2026 | 8.62 | 8.72 | 8.39 | 8.42 | 8.42 | -2.21% | 17,029,879 |
| Feb 11, 2026 | 8.55 | 8.74 | 8.42 | 8.61 | 8.61 | 1.06% | 23,999,500 |
| Feb 10, 2026 | 8.25 | 8.55 | 8.18 | 8.52 | 8.52 | 4.16% | 37,518,120 |
| Feb 9, 2026 | 7.52 | 8.24 | 7.52 | 8.18 | 8.18 | 10.24% | 37,454,220 |
| Feb 6, 2026 | 7.39 | 7.57 | 7.31 | 7.42 | 7.42 | 0.27% | 8,138,778 |
| Feb 5, 2026 | 7.50 | 7.58 | 7.39 | 7.40 | 7.40 | -2.12% | 7,809,401 |
| Feb 4, 2026 | 7.62 | 7.65 | 7.52 | 7.56 | 7.56 | -0.13% | 8,524,900 |
| Feb 3, 2026 | 7.55 | 7.67 | 7.52 | 7.57 | 7.57 | 0.26% | 9,198,881 |
| Feb 2, 2026 | 7.57 | 7.75 | 7.27 | 7.55 | 7.55 | -3.08% | 17,736,490 |
| Jan 30, 2026 | 7.87 | 7.94 | 7.71 | 7.79 | 7.79 | -1.89% | 13,018,620 |
| Jan 29, 2026 | 8.06 | 8.13 | 7.81 | 7.94 | 7.94 | -1.49% | 21,622,400 |
| Jan 28, 2026 | 8.40 | 8.40 | 8.01 | 8.06 | 8.06 | -3.47% | 26,019,880 |
| Jan 27, 2026 | 8.15 | 8.35 | 7.90 | 8.35 | 8.35 | 2.20% | 25,511,500 |
| Jan 26, 2026 | 8.25 | 8.31 | 7.96 | 8.17 | 8.17 | -1.33% | 19,353,780 |
| Jan 23, 2026 | 8.20 | 8.35 | 8.18 | 8.28 | 8.28 | 1.10% | 13,843,970 |
| Jan 22, 2026 | 8.16 | 8.26 | 8.10 | 8.19 | 8.19 | 0.37% | 12,434,172 |
| Jan 21, 2026 | 7.92 | 8.18 | 7.92 | 8.16 | 8.16 | 2.51% | 14,810,150 |
| Jan 20, 2026 | 8.13 | 8.16 | 7.91 | 7.96 | 7.96 | -2.33% | 10,981,120 |
| Jan 19, 2026 | 7.90 | 8.15 | 7.86 | 8.15 | 8.15 | 3.16% | 15,119,390 |
| Jan 16, 2026 | 8.03 | 8.12 | 7.86 | 7.90 | 7.90 | -1.13% | 11,297,770 |
| Jan 15, 2026 | 8.08 | 8.08 | 7.93 | 7.99 | 7.99 | -0.25% | 7,560,891 |
| Jan 14, 2026 | 8.18 | 8.20 | 7.91 | 8.01 | 8.01 | -2.20% | 19,700,630 |
| Jan 13, 2026 | 8.04 | 8.39 | 8.02 | 8.19 | 8.19 | 0.99% | 21,777,000 |
| Jan 12, 2026 | 8.09 | 8.11 | 7.93 | 8.11 | 8.11 | 0.62% | 14,742,130 |
| Jan 9, 2026 | 8.13 | 8.24 | 7.98 | 8.06 | 8.06 | -0.86% | 15,839,400 |
| Jan 8, 2026 | 7.94 | 8.24 | 7.91 | 8.13 | 8.13 | 1.37% | 18,441,270 |
| Jan 7, 2026 | 7.91 | 8.11 | 7.84 | 8.02 | 8.02 | 1.01% | 14,464,930 |