Beijing Water Business Doctor Co., Ltd. (SHE:300055)
China · Delayed Price · Currency is CNY 8.94
-0.10 (-1.11%)
Feb 26, 2026, 4:00 PM EST
SHE:300055 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 8.13 | 8.27 | 7.91 | 7.94 | 7.94 | -1.61% | 20,280,000 |
| Jan 5, 2026 | 8.25 | 8.50 | 7.90 | 8.07 | 8.07 | -0.98% | 29,779,140 |
| Dec 31, 2025 | 8.17 | 8.17 | 7.97 | 8.15 | 8.15 | 1.49% | 17,605,430 |
| Dec 30, 2025 | 7.60 | 8.24 | 7.53 | 8.03 | 8.03 | 5.52% | 31,074,760 |
| Dec 29, 2025 | 7.80 | 7.85 | 7.58 | 7.61 | 7.61 | -1.81% | 11,831,110 |
| Dec 26, 2025 | 7.43 | 7.90 | 7.40 | 7.75 | 7.75 | 4.31% | 18,309,510 |
| Dec 25, 2025 | 7.35 | 7.47 | 7.34 | 7.43 | 7.43 | 0.54% | 6,519,179 |
| Dec 24, 2025 | 7.42 | 7.44 | 7.35 | 7.39 | 7.39 | -0.54% | 5,946,527 |
| Dec 23, 2025 | 7.48 | 7.52 | 7.37 | 7.43 | 7.43 | -0.93% | 6,866,850 |
| Dec 22, 2025 | 7.49 | 7.58 | 7.47 | 7.50 | 7.50 | - | 5,804,300 |
| Dec 19, 2025 | 7.42 | 7.52 | 7.40 | 7.50 | 7.50 | 1.21% | 6,325,354 |
| Dec 18, 2025 | 7.50 | 7.59 | 7.40 | 7.41 | 7.41 | -1.33% | 6,976,006 |
| Dec 17, 2025 | 7.41 | 7.60 | 7.29 | 7.51 | 7.51 | 1.35% | 12,337,300 |
| Dec 16, 2025 | 7.78 | 7.83 | 7.38 | 7.41 | 7.41 | -4.76% | 12,872,000 |
| Dec 15, 2025 | 7.71 | 7.82 | 7.69 | 7.78 | 7.78 | 0.13% | 6,394,963 |
| Dec 12, 2025 | 7.90 | 7.95 | 7.71 | 7.77 | 7.77 | -1.27% | 7,980,300 |
| Dec 11, 2025 | 7.99 | 8.02 | 7.87 | 7.87 | 7.87 | -0.76% | 9,240,632 |
| Dec 10, 2025 | 7.84 | 8.20 | 7.77 | 7.93 | 7.93 | 0.63% | 13,673,180 |
| Dec 9, 2025 | 7.88 | 7.97 | 7.81 | 7.88 | 7.88 | -0.51% | 7,568,965 |