DO and Shuihua Group Co., Ltd. (SHE:002798)
China
· Delayed Price · Currency is CNY 7.89
+0.30 (3.95%)
Apr 29, 2026, 3:04 PM CST
DO and Shuihua Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 7.05 | 7.70 | 7.05 | 7.49 | 7.49 | 5.64% | 36,809,747 |
| Apr 24, 2026 | 6.91 | 7.32 | 6.89 | 7.09 | 7.09 | 2.60% | 21,223,204 |
| Apr 23, 2026 | 6.98 | 7.02 | 6.79 | 6.91 | 6.91 | -0.86% | 17,281,416 |
| Apr 22, 2026 | 7.07 | 7.09 | 6.83 | 6.97 | 6.97 | -2.52% | 24,717,868 |
| Apr 21, 2026 | 7.16 | 7.20 | 7.00 | 7.15 | 7.15 | 0.42% | 16,020,860 |
| Apr 20, 2026 | 7.08 | 7.29 | 6.98 | 7.12 | 7.12 | 1.57% | 18,466,890 |
| Apr 17, 2026 | 7.16 | 7.16 | 6.84 | 7.01 | 7.01 | -1.41% | 38,218,137 |
| Apr 16, 2026 | 6.70 | 7.20 | 6.61 | 7.11 | 7.11 | 6.60% | 55,576,410 |
| Apr 15, 2026 | 6.10 | 6.67 | 6.07 | 6.67 | 6.67 | 10.07% | 20,268,040 |
| Apr 14, 2026 | 6.12 | 6.13 | 5.95 | 6.06 | 6.06 | -0.66% | 6,696,100 |
| Apr 13, 2026 | 6.13 | 6.13 | 6.00 | 6.10 | 6.10 | - | 4,005,361 |
| Apr 10, 2026 | 6.13 | 6.15 | 6.04 | 6.10 | 6.10 | 0.99% | 4,606,476 |
| Apr 9, 2026 | 6.15 | 6.20 | 6.04 | 6.04 | 6.04 | -1.31% | 5,114,626 |
| Apr 8, 2026 | 6.08 | 6.14 | 6.05 | 6.12 | 6.12 | 2.34% | 4,860,649 |
| Apr 7, 2026 | 5.76 | 6.03 | 5.76 | 5.98 | 5.98 | 3.82% | 6,787,123 |
| Apr 3, 2026 | 5.97 | 5.97 | 5.74 | 5.76 | 5.76 | -3.52% | 7,418,960 |
| Apr 2, 2026 | 6.13 | 6.15 | 5.92 | 5.97 | 5.97 | -2.77% | 6,257,800 |
| Apr 1, 2026 | 6.13 | 6.15 | 6.04 | 6.14 | 6.14 | 1.82% | 5,242,600 |
| Mar 31, 2026 | 6.25 | 6.27 | 6.02 | 6.03 | 6.03 | -3.21% | 5,812,900 |
| Mar 30, 2026 | 6.18 | 6.28 | 6.12 | 6.23 | 6.23 | 0.16% | 4,972,190 |
| Mar 27, 2026 | 6.05 | 6.22 | 6.03 | 6.22 | 6.22 | 1.63% | 5,471,235 |
| Mar 26, 2026 | 6.10 | 6.23 | 6.02 | 6.12 | 6.12 | 0.16% | 5,874,299 |
| Mar 25, 2026 | 6.05 | 6.14 | 6.01 | 6.11 | 6.11 | 1.16% | 5,977,523 |
| Mar 24, 2026 | 5.88 | 6.04 | 5.73 | 6.04 | 6.04 | 5.04% | 11,425,330 |
| Mar 23, 2026 | 6.17 | 6.17 | 5.75 | 5.75 | 5.75 | -7.70% | 16,277,900 |
| Mar 20, 2026 | 6.24 | 6.35 | 6.15 | 6.23 | 6.23 | 0.32% | 7,921,492 |
| Mar 19, 2026 | 6.40 | 6.43 | 6.17 | 6.21 | 6.21 | -3.27% | 6,611,992 |
| Mar 18, 2026 | 6.39 | 6.46 | 6.34 | 6.42 | 6.42 | 0.63% | 4,922,592 |
| Mar 17, 2026 | 6.41 | 6.48 | 6.33 | 6.38 | 6.38 | -0.93% | 6,405,445 |
| Mar 16, 2026 | 6.48 | 6.49 | 6.38 | 6.44 | 6.44 | 0.16% | 5,192,900 |
| Mar 13, 2026 | 6.41 | 6.56 | 6.41 | 6.43 | 6.43 | 0.31% | 5,625,003 |
| Mar 12, 2026 | 6.48 | 6.56 | 6.40 | 6.41 | 6.41 | -1.08% | 7,796,719 |
| Mar 11, 2026 | 6.53 | 6.55 | 6.43 | 6.48 | 6.48 | -1.07% | 6,906,959 |
| Mar 10, 2026 | 6.49 | 6.57 | 6.43 | 6.55 | 6.55 | 1.87% | 7,563,983 |
| Mar 9, 2026 | 6.42 | 6.54 | 6.31 | 6.43 | 6.43 | -0.77% | 10,876,280 |
| Mar 6, 2026 | 6.17 | 6.57 | 6.16 | 6.48 | 6.48 | 4.68% | 10,993,720 |
| Mar 5, 2026 | 6.17 | 6.24 | 6.13 | 6.19 | 6.19 | 1.48% | 6,330,487 |
| Mar 4, 2026 | 6.12 | 6.18 | 6.01 | 6.10 | 6.10 | -1.13% | 9,509,329 |
| Mar 3, 2026 | 6.40 | 6.42 | 6.15 | 6.17 | 6.17 | -2.99% | 11,295,821 |
| Mar 2, 2026 | 6.53 | 6.54 | 6.34 | 6.36 | 6.36 | -3.20% | 11,983,840 |
| Feb 27, 2026 | 6.52 | 6.57 | 6.43 | 6.57 | 6.57 | 0.31% | 8,191,706 |
| Feb 26, 2026 | 6.58 | 6.59 | 6.50 | 6.55 | 6.55 | -0.61% | 8,600,541 |
| Feb 25, 2026 | 6.60 | 6.63 | 6.55 | 6.59 | 6.59 | 0.30% | 7,693,964 |
| Feb 24, 2026 | 6.60 | 6.63 | 6.51 | 6.57 | 6.57 | 0.61% | 11,488,790 |
| Feb 13, 2026 | 6.63 | 6.64 | 6.48 | 6.53 | 6.53 | -1.66% | 9,930,843 |
| Feb 12, 2026 | 6.72 | 6.78 | 6.60 | 6.64 | 6.64 | -1.63% | 10,459,760 |
| Feb 11, 2026 | 6.82 | 6.87 | 6.72 | 6.75 | 6.75 | -1.46% | 6,614,706 |
| Feb 10, 2026 | 6.97 | 6.97 | 6.83 | 6.85 | 6.85 | -0.72% | 10,203,190 |
| Feb 9, 2026 | 6.98 | 6.99 | 6.86 | 6.90 | 6.90 | -0.14% | 13,467,810 |
| Feb 6, 2026 | 6.58 | 7.06 | 6.56 | 6.91 | 6.91 | 3.60% | 18,126,070 |
| Feb 5, 2026 | 6.69 | 6.75 | 6.60 | 6.67 | 6.67 | -0.60% | 7,566,494 |
| Feb 4, 2026 | 6.50 | 6.72 | 6.48 | 6.71 | 6.71 | 3.39% | 9,990,288 |
| Feb 3, 2026 | 6.49 | 6.56 | 6.34 | 6.49 | 6.49 | 0.93% | 11,155,748 |
| Feb 2, 2026 | 6.47 | 6.56 | 6.41 | 6.43 | 6.43 | -1.38% | 8,668,129 |
| Jan 30, 2026 | 6.50 | 6.58 | 6.40 | 6.52 | 6.52 | - | 8,348,421 |
| Jan 29, 2026 | 6.58 | 6.64 | 6.47 | 6.52 | 6.52 | -0.91% | 9,614,392 |
| Jan 28, 2026 | 6.74 | 6.74 | 6.54 | 6.58 | 6.58 | -2.08% | 9,465,492 |
| Jan 27, 2026 | 6.79 | 6.84 | 6.56 | 6.72 | 6.72 | -0.59% | 10,821,409 |
| Jan 26, 2026 | 7.21 | 7.22 | 6.63 | 6.76 | 6.76 | -5.72% | 25,020,180 |
| Jan 23, 2026 | 7.27 | 7.36 | 7.14 | 7.17 | 7.17 | -2.05% | 14,924,570 |
| Jan 22, 2026 | 7.31 | 7.41 | 7.12 | 7.32 | 7.32 | 1.81% | 20,518,060 |
| Jan 21, 2026 | 6.81 | 7.29 | 6.76 | 7.19 | 7.19 | 6.36% | 26,927,190 |
| Jan 20, 2026 | 6.76 | 6.95 | 6.74 | 6.76 | 6.76 | 0.15% | 13,248,090 |
| Jan 19, 2026 | 6.58 | 6.79 | 6.53 | 6.75 | 6.75 | 2.58% | 9,316,960 |
| Jan 16, 2026 | 6.50 | 6.84 | 6.46 | 6.58 | 6.58 | 1.70% | 11,210,710 |
| Jan 15, 2026 | 6.45 | 6.52 | 6.36 | 6.47 | 6.47 | 0.15% | 8,086,623 |
| Jan 14, 2026 | 6.40 | 6.63 | 6.37 | 6.46 | 6.46 | 1.25% | 13,400,660 |
| Jan 13, 2026 | 6.44 | 6.55 | 6.35 | 6.38 | 6.38 | -0.78% | 11,959,450 |
| Jan 12, 2026 | 6.16 | 6.58 | 6.13 | 6.43 | 6.43 | 4.38% | 13,452,130 |
| Jan 9, 2026 | 6.18 | 6.18 | 6.05 | 6.16 | 6.16 | - | 9,033,757 |
| Jan 8, 2026 | 5.97 | 6.28 | 5.91 | 6.16 | 6.16 | 2.67% | 11,423,820 |
| Jan 7, 2026 | 5.82 | 6.10 | 5.77 | 6.00 | 6.00 | 2.92% | 12,657,620 |
| Jan 6, 2026 | 5.78 | 6.01 | 5.76 | 5.83 | 5.83 | 1.22% | 7,710,222 |
| Jan 5, 2026 | 5.75 | 5.82 | 5.70 | 5.76 | 5.76 | 0.52% | 4,852,203 |
| Dec 31, 2025 | 5.66 | 5.75 | 5.60 | 5.73 | 5.73 | 1.42% | 4,131,211 |
| Dec 30, 2025 | 5.74 | 5.75 | 5.64 | 5.65 | 5.65 | -1.74% | 4,723,000 |
| Dec 29, 2025 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | - | 3,856,878 |
| Dec 26, 2025 | 5.80 | 5.81 | 5.73 | 5.75 | 5.75 | -0.69% | 4,085,992 |
| Dec 25, 2025 | 5.87 | 5.87 | 5.76 | 5.79 | 5.79 | -0.52% | 3,766,878 |
| Dec 24, 2025 | 5.77 | 5.84 | 5.72 | 5.82 | 5.82 | 1.22% | 3,733,847 |
| Dec 23, 2025 | 5.81 | 5.84 | 5.69 | 5.75 | 5.75 | -1.03% | 4,206,900 |
| Dec 22, 2025 | 5.89 | 5.95 | 5.78 | 5.81 | 5.81 | -1.19% | 5,212,901 |
| Dec 19, 2025 | 5.87 | 5.90 | 5.75 | 5.88 | 5.88 | 1.03% | 4,923,144 |
| Dec 18, 2025 | 5.65 | 5.86 | 5.62 | 5.82 | 5.82 | 3.01% | 5,630,278 |
| Dec 17, 2025 | 5.64 | 5.69 | 5.49 | 5.65 | 5.65 | 0.71% | 6,271,400 |
| Dec 16, 2025 | 5.74 | 5.80 | 5.60 | 5.61 | 5.61 | -2.43% | 5,512,400 |
| Dec 15, 2025 | 5.71 | 5.76 | 5.61 | 5.75 | 5.75 | 0.88% | 5,213,303 |
| Dec 12, 2025 | 5.73 | 5.81 | 5.63 | 5.70 | 5.70 | 0.35% | 5,253,056 |
| Dec 11, 2025 | 5.86 | 5.94 | 5.68 | 5.68 | 5.68 | -3.24% | 6,019,563 |
| Dec 10, 2025 | 5.89 | 5.96 | 5.81 | 5.87 | 5.87 | -0.34% | 4,686,973 |
| Dec 9, 2025 | 6.06 | 6.07 | 5.88 | 5.89 | 5.89 | -2.64% | 5,544,200 |
| Dec 8, 2025 | 6.05 | 6.05 | 5.94 | 6.05 | 6.05 | 0.67% | 4,831,716 |
| Dec 5, 2025 | 6.02 | 6.02 | 5.94 | 6.01 | 6.01 | 0.17% | 5,378,845 |
| Dec 4, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 5,653,917 |
| Dec 3, 2025 | 6.13 | 6.20 | 6.08 | 6.10 | 6.10 | -0.97% | 4,870,669 |
| Dec 2, 2025 | 6.21 | 6.21 | 6.11 | 6.16 | 6.16 | -0.96% | 5,872,116 |
| Dec 1, 2025 | 6.34 | 6.39 | 6.19 | 6.22 | 6.22 | -1.43% | 5,567,234 |
| Nov 28, 2025 | 6.29 | 6.31 | 6.21 | 6.31 | 6.31 | 0.48% | 4,345,810 |