Beijing Water Business Doctor Co., Ltd. (SHE:300055)
China
· Delayed Price · Currency is CNY 10.75
+0.43 (4.17%)
Mar 6, 2026, 4:00 PM EST
SHE:300055 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Dec 8, 2025 | 7.98 | 8.01 | 7.82 | 7.92 | 7.92 | -1.12% | 9,248,100 |
| Dec 5, 2025 | 7.85 | 8.07 | 7.80 | 8.01 | 8.01 | 1.52% | 8,383,418 |
| Dec 4, 2025 | 7.91 | 8.07 | 7.75 | 7.89 | 7.89 | -0.88% | 13,595,110 |
| Dec 3, 2025 | 8.15 | 8.19 | 7.91 | 7.96 | 7.96 | -2.45% | 13,100,890 |
| Dec 2, 2025 | 8.04 | 8.20 | 8.02 | 8.16 | 8.16 | 0.87% | 10,229,100 |
| Dec 1, 2025 | 8.35 | 8.35 | 8.03 | 8.09 | 8.09 | -2.76% | 14,378,150 |
| Nov 28, 2025 | 8.23 | 8.38 | 8.12 | 8.32 | 8.32 | 0.97% | 13,122,810 |
| Nov 27, 2025 | 8.00 | 8.36 | 8.00 | 8.24 | 8.24 | 2.23% | 16,518,100 |
| Nov 26, 2025 | 8.11 | 8.26 | 8.02 | 8.06 | 8.06 | -1.10% | 11,457,180 |
| Nov 25, 2025 | 8.10 | 8.28 | 8.06 | 8.15 | 8.15 | 0.99% | 12,795,460 |
| Nov 24, 2025 | 7.99 | 8.17 | 7.75 | 8.07 | 8.07 | 0.37% | 24,372,840 |
| Nov 21, 2025 | 8.21 | 8.42 | 8.02 | 8.04 | 8.04 | -4.06% | 25,374,740 |
| Nov 20, 2025 | 8.55 | 8.72 | 8.35 | 8.38 | 8.38 | -2.90% | 21,715,660 |
| Nov 19, 2025 | 8.36 | 8.88 | 8.35 | 8.63 | 8.63 | 2.86% | 31,844,150 |
| Nov 18, 2025 | 8.40 | 8.66 | 8.30 | 8.39 | 8.39 | 0.12% | 17,025,420 |
| Nov 17, 2025 | 8.30 | 8.42 | 8.20 | 8.38 | 8.38 | -0.24% | 20,227,050 |
| Nov 14, 2025 | 8.63 | 8.77 | 8.39 | 8.40 | 8.40 | -3.34% | 27,042,090 |
| Nov 13, 2025 | 8.60 | 8.79 | 8.45 | 8.69 | 8.69 | 0.12% | 28,059,400 |
| Nov 12, 2025 | 9.09 | 9.09 | 8.57 | 8.68 | 8.68 | -3.45% | 33,749,100 |
| Nov 11, 2025 | 8.90 | 9.21 | 8.74 | 8.99 | 8.99 | -1.10% | 39,209,270 |
| Nov 10, 2025 | 8.63 | 9.22 | 8.33 | 9.09 | 9.09 | 6.32% | 67,541,280 |
| Nov 7, 2025 | 8.42 | 8.73 | 8.42 | 8.55 | 8.55 | -0.23% | 45,794,840 |
| Nov 6, 2025 | 7.71 | 8.89 | 7.71 | 8.57 | 8.57 | 10.01% | 72,151,060 |
| Nov 5, 2025 | 7.70 | 7.86 | 7.61 | 7.79 | 7.79 | 1.17% | 29,202,360 |
| Nov 4, 2025 | 7.45 | 7.99 | 7.40 | 7.70 | 7.70 | 3.91% | 45,484,880 |
| Nov 3, 2025 | 7.25 | 7.50 | 7.25 | 7.41 | 7.41 | 1.93% | 16,975,870 |
| Oct 31, 2025 | 7.17 | 7.35 | 7.13 | 7.27 | 7.27 | 1.68% | 19,288,580 |
| Oct 30, 2025 | 7.44 | 7.44 | 7.13 | 7.15 | 7.15 | -3.90% | 25,532,530 |
| Oct 29, 2025 | 7.21 | 7.56 | 6.97 | 7.44 | 7.44 | 2.48% | 38,280,850 |
| Oct 28, 2025 | 7.30 | 7.45 | 7.24 | 7.26 | 7.26 | -1.22% | 19,323,420 |
| Oct 27, 2025 | 7.16 | 7.40 | 7.13 | 7.35 | 7.35 | 2.37% | 29,624,160 |
| Oct 24, 2025 | 7.16 | 7.28 | 7.08 | 7.18 | 7.18 | 0.98% | 18,203,100 |
| Oct 23, 2025 | 7.08 | 7.14 | 6.97 | 7.11 | 7.11 | 0.14% | 13,563,300 |
| Oct 22, 2025 | 7.12 | 7.25 | 7.06 | 7.10 | 7.10 | -0.98% | 21,655,800 |
| Oct 21, 2025 | 7.15 | 7.25 | 7.03 | 7.17 | 7.17 | 1.13% | 26,651,910 |
| Oct 20, 2025 | 6.96 | 7.23 | 6.96 | 7.09 | 7.09 | 2.16% | 25,163,610 |
| Oct 17, 2025 | 7.05 | 7.33 | 6.92 | 6.94 | 6.94 | -1.00% | 26,239,020 |
| Oct 16, 2025 | 7.00 | 7.12 | 6.92 | 7.01 | 7.01 | -0.57% | 21,991,300 |
| Oct 15, 2025 | 6.95 | 7.07 | 6.82 | 7.05 | 7.05 | 0.86% | 32,458,430 |
| Oct 14, 2025 | 6.55 | 7.20 | 6.54 | 6.99 | 6.99 | 6.39% | 55,801,160 |
| Oct 13, 2025 | 6.31 | 6.60 | 6.30 | 6.57 | 6.57 | 1.23% | 34,571,290 |
| Oct 10, 2025 | 6.01 | 6.61 | 5.97 | 6.49 | 6.49 | 7.99% | 52,581,680 |
| Oct 9, 2025 | 5.78 | 6.16 | 5.77 | 6.01 | 6.01 | 4.16% | 21,047,790 |
| Sep 30, 2025 | 5.80 | 5.84 | 5.74 | 5.77 | 5.77 | -0.35% | 8,100,600 |