Beijing Water Business Doctor Co., Ltd. (SHE:300055)
China
· Delayed Price · Currency is CNY 11.40
-0.01 (-0.09%)
At close: Apr 29, 2026
SHE:300055 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.67 | 11.67 | 11.13 | 11.41 | 11.41 | -2.31% | 22,701,920 |
| Apr 27, 2026 | 11.48 | 12.05 | 11.31 | 11.68 | 11.68 | 1.65% | 27,240,040 |
| Apr 24, 2026 | 11.90 | 11.90 | 11.00 | 11.49 | 11.49 | -4.96% | 39,542,300 |
| Apr 23, 2026 | 11.66 | 12.21 | 11.40 | 12.09 | 12.09 | 4.49% | 29,962,830 |
| Apr 22, 2026 | 11.47 | 11.71 | 11.35 | 11.57 | 11.57 | 0.52% | 21,565,730 |
| Apr 21, 2026 | 11.41 | 11.75 | 11.38 | 11.51 | 11.51 | 0.17% | 22,725,030 |
| Apr 20, 2026 | 12.39 | 12.42 | 10.85 | 11.49 | 11.49 | -7.19% | 57,072,770 |
| Apr 17, 2026 | 12.05 | 12.68 | 12.00 | 12.38 | 12.38 | 2.48% | 28,427,350 |
| Apr 16, 2026 | 12.48 | 12.56 | 11.92 | 12.08 | 12.08 | -2.82% | 32,595,500 |
| Apr 15, 2026 | 12.51 | 12.95 | 12.26 | 12.43 | 12.43 | -1.19% | 29,357,190 |
| Apr 14, 2026 | 12.50 | 13.12 | 12.13 | 12.58 | 12.58 | 1.04% | 37,284,380 |
| Apr 13, 2026 | 11.74 | 12.65 | 11.52 | 12.45 | 12.45 | 7.14% | 44,426,788 |
| Apr 10, 2026 | 11.67 | 11.84 | 11.46 | 11.62 | 11.62 | 1.04% | 29,027,800 |
| Apr 9, 2026 | 11.65 | 11.65 | 11.30 | 11.50 | 11.50 | 0.17% | 22,396,766 |
| Apr 8, 2026 | 11.20 | 11.66 | 11.10 | 11.48 | 11.48 | 1.95% | 31,154,330 |
| Apr 7, 2026 | 11.14 | 11.32 | 10.75 | 11.26 | 11.26 | 0.45% | 29,365,830 |
| Apr 3, 2026 | 12.10 | 12.15 | 11.18 | 11.21 | 11.21 | -8.11% | 55,983,567 |
| Apr 2, 2026 | 11.30 | 12.50 | 11.29 | 12.20 | 12.20 | 8.06% | 72,791,860 |
| Apr 1, 2026 | 11.26 | 11.51 | 11.08 | 11.29 | 11.29 | 0.71% | 28,828,190 |
| Mar 31, 2026 | 11.34 | 11.54 | 11.17 | 11.21 | 11.21 | -0.71% | 27,294,210 |
| Mar 30, 2026 | 11.15 | 11.39 | 11.03 | 11.29 | 11.29 | 0.44% | 26,262,830 |
| Mar 27, 2026 | 10.85 | 11.30 | 10.65 | 11.24 | 11.24 | 3.69% | 38,501,620 |
| Mar 26, 2026 | 10.88 | 11.00 | 10.53 | 10.84 | 10.84 | 1.98% | 37,748,930 |
| 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 |
| 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 |