Skip to main content
DO and Shuihua Group Co., Ltd. (SHE:002798)
China flag China · Delayed Price · Currency is CNY
6.57
+0.14 (2.18%)
Mar 10, 2026, 10:20 AM CST

DO and Shuihua Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.426.546.316.436.43-0.77%10,876,280
Mar 6, 20266.176.576.166.486.484.68%10,993,720
Mar 5, 20266.176.246.136.196.191.48%6,330,487
Mar 4, 20266.126.186.016.106.10-1.13%9,509,329
Mar 3, 20266.406.426.156.176.17-2.99%11,295,821
Mar 2, 20266.536.546.346.366.36-3.20%11,983,840
Feb 27, 20266.526.576.436.576.570.31%8,191,706
Feb 26, 20266.586.596.506.556.55-0.61%8,600,541
Feb 25, 20266.606.636.556.596.590.30%7,693,964
Feb 24, 20266.606.636.516.576.570.61%11,488,790
Feb 13, 20266.636.646.486.536.53-1.66%9,930,843
Feb 12, 20266.726.786.606.646.64-1.63%10,459,760
Feb 11, 20266.826.876.726.756.75-1.46%6,614,706
Feb 10, 20266.976.976.836.856.85-0.72%10,203,190
Feb 9, 20266.986.996.866.906.90-0.14%13,467,810
Feb 6, 20266.587.066.566.916.913.60%18,126,070
Feb 5, 20266.696.756.606.676.67-0.60%7,566,494
Feb 4, 20266.506.726.486.716.713.39%9,990,288
Feb 3, 20266.496.566.346.496.490.93%11,155,748
Feb 2, 20266.476.566.416.436.43-1.38%8,668,129
Jan 30, 20266.506.586.406.526.52-8,348,421
Jan 29, 20266.586.646.476.526.52-0.91%9,614,392
Jan 28, 20266.746.746.546.586.58-2.08%9,465,492
Jan 27, 20266.796.846.566.726.72-0.59%10,821,409
Jan 26, 20267.217.226.636.766.76-5.72%25,020,180
Jan 23, 20267.277.367.147.177.17-2.05%14,924,570
Jan 22, 20267.317.417.127.327.321.81%20,518,060
Jan 21, 20266.817.296.767.197.196.36%26,927,190
Jan 20, 20266.766.956.746.766.760.15%13,248,090
Jan 19, 20266.586.796.536.756.752.58%9,316,960
Jan 16, 20266.506.846.466.586.581.70%11,210,710
Jan 15, 20266.456.526.366.476.470.15%8,086,623
Jan 14, 20266.406.636.376.466.461.25%13,400,660
Jan 13, 20266.446.556.356.386.38-0.78%11,959,450
Jan 12, 20266.166.586.136.436.434.38%13,452,130
Jan 9, 20266.186.186.056.166.16-9,033,757
Jan 8, 20265.976.285.916.166.162.67%11,423,820
Jan 7, 20265.826.105.776.006.002.92%12,657,620
Jan 6, 20265.786.015.765.835.831.22%7,710,222
Jan 5, 20265.755.825.705.765.760.52%4,852,203
Dec 31, 20255.665.755.605.735.731.42%4,131,211
Dec 30, 20255.745.755.645.655.65-1.74%4,723,000
Dec 29, 20255.755.805.705.755.75-3,856,878
Dec 26, 20255.805.815.735.755.75-0.69%4,085,992
Dec 25, 20255.875.875.765.795.79-0.52%3,766,878
Dec 24, 20255.775.845.725.825.821.22%3,733,847
Dec 23, 20255.815.845.695.755.75-1.03%4,206,900
Dec 22, 20255.895.955.785.815.81-1.19%5,212,901
Dec 19, 20255.875.905.755.885.881.03%4,923,144
Dec 18, 20255.655.865.625.825.823.01%5,630,278
Dec 17, 20255.645.695.495.655.650.71%6,271,400
Dec 16, 20255.745.805.605.615.61-2.43%5,512,400
Dec 15, 20255.715.765.615.755.750.88%5,213,303
Dec 12, 20255.735.815.635.705.700.35%5,253,056
Dec 11, 20255.865.945.685.685.68-3.24%6,019,563
Dec 10, 20255.895.965.815.875.87-0.34%4,686,973
Dec 9, 20256.066.075.885.895.89-2.64%5,544,200
Dec 8, 20256.056.055.946.056.050.67%4,831,716
Dec 5, 20256.026.025.946.016.010.17%5,378,845
Dec 4, 20256.106.106.006.006.00-1.64%5,653,917
Dec 3, 20256.136.206.086.106.10-0.97%4,870,669
Dec 2, 20256.216.216.116.166.16-0.96%5,872,116
Dec 1, 20256.346.396.196.226.22-1.43%5,567,234
Nov 28, 20256.296.316.216.316.310.48%4,345,810
Nov 27, 20256.286.336.236.286.28-0.32%3,461,519
Nov 26, 20256.306.406.266.306.30-5,056,700
Nov 25, 20256.186.336.176.306.301.61%4,771,652
Nov 24, 20256.206.256.116.206.201.14%6,076,613
Nov 21, 20256.446.466.136.136.13-4.96%9,504,309
Nov 20, 20256.446.506.386.456.450.16%4,501,068
Nov 19, 20256.556.556.406.446.44-1.53%6,175,841
Nov 18, 20256.556.596.466.546.54-0.15%5,048,052
Nov 17, 20256.606.646.526.556.55-0.15%4,067,888
Nov 14, 20256.556.606.486.566.560.31%4,548,900
Nov 13, 20256.586.596.486.546.54-0.76%6,341,400
Nov 12, 20256.686.686.536.596.59-0.75%4,826,550
Nov 11, 20256.556.686.516.646.641.37%7,758,687
Nov 10, 20256.466.566.436.556.551.39%8,202,274
Nov 7, 20256.536.546.456.466.46-0.62%4,591,531
Nov 6, 20256.506.516.396.506.500.31%6,169,216
Nov 5, 20256.406.516.356.486.480.62%6,575,560
Nov 4, 20256.456.456.326.446.440.47%8,515,347
Nov 3, 20256.336.466.306.416.411.58%9,026,078
Oct 31, 20256.066.326.066.316.314.13%9,875,521
Oct 30, 20256.066.126.016.066.06-6,717,887
Oct 29, 20256.306.346.016.066.06-4.27%14,013,870
Oct 28, 20256.296.366.256.336.330.16%4,120,900
Oct 27, 20256.406.406.226.326.320.32%5,170,006
Oct 24, 20256.256.346.226.306.300.96%4,274,131
Oct 23, 20256.256.286.166.246.24-0.48%3,696,100
Oct 22, 20256.186.326.176.276.271.29%4,884,798
Oct 21, 20256.016.205.996.196.192.48%4,723,095
Oct 20, 20256.156.155.996.046.04-0.17%5,146,563
Oct 17, 20256.166.226.046.056.05-1.79%8,771,614
Oct 16, 20256.326.356.156.166.16-2.22%6,764,600
Oct 15, 20256.306.376.256.306.30-0.47%6,551,221
Oct 14, 20256.396.496.306.336.33-0.94%8,265,500
Oct 13, 20256.386.476.246.396.39-3.03%11,986,710
Oct 10, 20256.436.736.406.596.592.17%17,461,610
Oct 9, 20256.436.536.386.456.45-0.15%7,236,552