DO & SHUIHUA Group Co., LTD. Class A 002798
SZSE · China · Consumer Durables
CNY 6.58-0.01 (-0.15%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.58 | -0.15% | CNY 6.63 | CNY 6.64 | CNY 6.45 | 8.01M |
| 2026-09-29 | CNY 6.59 | +0.30% | CNY 6.61 | CNY 6.69 | CNY 6.54 | 9.64M |
| 2026-09-28 | CNY 6.57 | -0.45% | CNY 6.63 | CNY 6.66 | CNY 6.45 | 9.32M |
| 2026-09-24 | CNY 6.60 | -1.05% | CNY 6.66 | CNY 6.70 | CNY 6.53 | 9.89M |
| 2026-09-23 | CNY 6.67 | -0.30% | CNY 6.68 | CNY 6.75 | CNY 6.60 | 7.96M |
| 2026-09-22 | CNY 6.69 | +1.06% | CNY 6.56 | CNY 6.70 | CNY 6.43 | 12.99M |
| 2026-09-21 | CNY 6.62 | -0.30% | CNY 6.64 | CNY 6.68 | CNY 6.53 | 7.67M |
| 2026-09-18 | CNY 6.64 | +0.15% | CNY 6.62 | CNY 6.71 | CNY 6.59 | 6.63M |
| 2026-09-17 | CNY 6.63 | +1.07% | CNY 6.55 | CNY 6.73 | CNY 6.48 | 8.21M |
| 2026-09-16 | CNY 6.56 | +0.61% | CNY 6.50 | CNY 6.65 | CNY 6.50 | 9.45M |
| 2026-09-15 | CNY 6.52 | -2.10% | CNY 6.71 | CNY 6.78 | CNY 6.50 | 9.42M |
| 2026-09-14 | CNY 6.66 | -0.30% | CNY 6.69 | CNY 6.75 | CNY 6.40 | 10.96M |
| 2026-09-11 | CNY 6.68 | -2.34% | CNY 6.75 | CNY 6.87 | CNY 6.53 | 14.33M |
| 2026-09-10 | CNY 6.84 | -0.15% | CNY 6.89 | CNY 6.90 | CNY 6.75 | 6.16M |
| 2026-09-09 | CNY 6.85 | -0.44% | CNY 6.92 | CNY 6.92 | CNY 6.68 | 12.29M |
| 2026-09-08 | CNY 6.88 | -0.72% | CNY 6.90 | CNY 7.00 | CNY 6.81 | 14.55M |
| 2026-09-07 | CNY 6.93 | +4.68% | CNY 6.70 | CNY 7.05 | CNY 6.62 | 21.39M |
| 2026-09-04 | CNY 6.62 | +0.15% | CNY 6.68 | CNY 6.77 | CNY 6.57 | 19.37M |
| 2026-09-03 | CNY 6.61 | +3.61% | CNY 6.38 | CNY 6.63 | CNY 6.34 | 18.22M |
| 2026-09-02 | CNY 6.38 | +0.47% | CNY 6.32 | CNY 6.40 | CNY 6.15 | 10.88M |
| 2026-09-01 | CNY 6.35 | +5.31% | CNY 6.03 | CNY 6.37 | CNY 6.02 | 13.46M |
| 2026-08-31 | CNY 6.03 | +2.38% | CNY 5.84 | CNY 6.12 | CNY 5.84 | 7.95M |
| 2026-08-28 | CNY 5.89 | +0.17% | CNY 5.86 | CNY 5.96 | CNY 5.79 | 6.46M |
| 2026-08-27 | CNY 5.88 | -2.49% | CNY 6.03 | CNY 6.15 | CNY 5.85 | 10.59M |
| 2026-08-26 | CNY 6.03 | +5.05% | CNY 5.75 | CNY 6.14 | CNY 5.74 | 14.46M |
| 2026-08-25 | CNY 5.74 | +3.42% | CNY 5.56 | CNY 5.76 | CNY 5.52 | 7.47M |
| 2026-08-24 | CNY 5.55 | -3.48% | CNY 5.75 | CNY 5.75 | CNY 5.50 | 7.66M |
| 2026-08-21 | CNY 5.75 | +0.17% | CNY 5.76 | CNY 5.80 | CNY 5.66 | 5.49M |
| 2026-08-20 | CNY 5.74 | +1.59% | CNY 5.69 | CNY 5.83 | CNY 5.65 | 7.60M |
| 2026-08-19 | CNY 5.65 | -2.75% | CNY 5.77 | CNY 5.86 | CNY 5.61 | 8.81M |
| 2026-08-18 | CNY 5.81 | -1.19% | CNY 5.88 | CNY 5.90 | CNY 5.79 | 6.17M |
| 2026-08-17 | CNY 5.88 | +0.51% | CNY 5.83 | CNY 5.93 | CNY 5.77 | 7.07M |
| 2026-08-14 | CNY 5.85 | +1.04% | CNY 5.81 | CNY 5.90 | CNY 5.73 | 6.81M |
| 2026-08-13 | CNY 5.79 | -0.69% | CNY 5.81 | CNY 5.98 | CNY 5.75 | 10.67M |
| 2026-08-12 | CNY 5.83 | +4.29% | CNY 5.55 | CNY 5.99 | CNY 5.53 | 16.54M |
| 2026-08-11 | CNY 5.59 | -1.06% | CNY 5.62 | CNY 5.67 | CNY 5.56 | 5.93M |
| 2026-08-10 | CNY 5.65 | +0.89% | CNY 5.62 | CNY 5.67 | CNY 5.46 | 8.63M |
| 2026-08-07 | CNY 5.60 | +0.36% | CNY 5.54 | CNY 5.72 | CNY 5.52 | 10.04M |
| 2026-08-06 | CNY 5.58 | +1.45% | CNY 5.50 | CNY 5.60 | CNY 5.46 | 8.53M |
| 2026-08-05 | CNY 5.50 | +1.66% | CNY 5.42 | CNY 5.55 | CNY 5.35 | 8.78M |
| 2026-08-04 | CNY 5.41 | +3.44% | CNY 5.26 | CNY 5.43 | CNY 5.22 | 8.06M |
| 2026-08-03 | CNY 5.23 | -1.32% | CNY 5.30 | CNY 5.33 | CNY 5.15 | 8.09M |
| 2026-07-31 | CNY 5.30 | +3.31% | CNY 5.15 | CNY 5.34 | CNY 5.15 | 9.36M |
| 2026-07-30 | CNY 5.13 | -3.21% | CNY 5.30 | CNY 5.54 | CNY 5.10 | 14.50M |
| 2026-07-29 | CNY 5.30 | +2.91% | CNY 5.15 | CNY 5.35 | CNY 5.10 | 11.30M |
| 2026-07-28 | CNY 5.15 | +4.67% | CNY 4.93 | CNY 5.22 | CNY 4.90 | 12.26M |
| 2026-07-27 | CNY 4.92 | +3.36% | CNY 4.79 | CNY 4.95 | CNY 4.71 | 8.20M |
| 2026-07-24 | CNY 4.76 | -4.42% | CNY 4.96 | CNY 4.97 | CNY 4.76 | 7.94M |
| 2026-07-23 | CNY 4.98 | -0.40% | CNY 4.99 | CNY 5.07 | CNY 4.90 | 8.46M |
| 2026-07-22 | CNY 5.00 | +4.38% | CNY 4.81 | CNY 5.09 | CNY 4.75 | 10.70M |
| 2026-07-21 | CNY 4.79 | -3.23% | CNY 4.95 | CNY 4.97 | CNY 4.56 | 15.59M |
| 2026-07-20 | CNY 4.95 | -0.80% | CNY 4.99 | CNY 5.20 | CNY 4.90 | 13.23M |
| 2026-07-17 | CNY 4.99 | -2.16% | CNY 5.10 | CNY 5.18 | CNY 4.92 | 12.36M |
| 2026-07-16 | CNY 5.10 | +0.59% | CNY 5.03 | CNY 5.23 | CNY 4.98 | 8.79M |
| 2026-07-15 | CNY 5.07 | +0.20% | CNY 5.03 | CNY 5.21 | CNY 5.01 | 10.30M |
| 2026-07-14 | CNY 5.06 | +4.98% | CNY 4.89 | CNY 5.10 | CNY 4.81 | 16.74M |
| 2026-07-13 | CNY 4.82 | -6.77% | CNY 5.11 | CNY 5.17 | CNY 4.82 | 13.30M |
| 2026-07-10 | CNY 5.17 | -3.00% | CNY 5.29 | CNY 5.34 | CNY 5.15 | 11.72M |
| 2026-07-09 | CNY 5.33 | -0.19% | CNY 5.28 | CNY 5.44 | CNY 5.14 | 11.46M |
| 2026-07-08 | CNY 5.34 | +0.75% | CNY 5.28 | CNY 5.37 | CNY 5.21 | 8.99M |
| 2026-07-07 | CNY 5.30 | -2.57% | CNY 5.60 | CNY 5.69 | CNY 5.26 | 15.14M |
| 2026-07-06 | CNY 5.44 | -4.23% | CNY 5.66 | CNY 5.79 | CNY 5.42 | 18.77M |
| 2026-07-03 | CNY 5.68 | +2.16% | CNY 5.52 | CNY 5.93 | CNY 5.37 | 35.86M |
| 2026-07-02 | CNY 5.56 | +10.10% | CNY 5.06 | CNY 5.56 | CNY 5.03 | 13.35M |
| 2026-07-01 | CNY 5.05 | +1.20% | CNY 5.03 | CNY 5.11 | CNY 4.88 | 12.57M |
| 2026-06-30 | CNY 4.99 | 0.00% | CNY 5.01 | CNY 5.13 | CNY 4.90 | 10.50M |
| 2026-06-29 | CNY 4.99 | -2.54% | CNY 5.11 | CNY 5.15 | CNY 4.91 | 16.43M |
| 2026-06-26 | CNY 5.12 | -3.21% | CNY 5.26 | CNY 5.29 | CNY 5.07 | 11.99M |
| 2026-06-25 | CNY 5.29 | -4.51% | CNY 5.60 | CNY 5.60 | CNY 5.22 | 13.57M |
| 2026-06-24 | CNY 5.54 | -3.32% | CNY 5.72 | CNY 5.76 | CNY 5.37 | 13.78M |
| 2026-06-23 | CNY 5.73 | +1.78% | CNY 5.63 | CNY 5.92 | CNY 5.57 | 11.78M |
| 2026-06-22 | CNY 5.63 | -5.38% | CNY 5.91 | CNY 5.91 | CNY 5.44 | 20.24M |
| 2026-06-18 | CNY 5.95 | +2.76% | CNY 5.80 | CNY 5.96 | CNY 5.70 | 16.54M |
| 2026-06-17 | CNY 5.79 | -2.85% | CNY 5.88 | CNY 5.93 | CNY 5.77 | 12.93M |
| 2026-06-16 | CNY 5.96 | -2.61% | CNY 6.07 | CNY 6.12 | CNY 5.86 | 18.47M |
| 2026-06-15 | CNY 6.12 | -2.86% | CNY 6.37 | CNY 6.37 | CNY 6.00 | 30.20M |
| 2026-06-12 | CNY 6.30 | +1.61% | CNY 6.31 | CNY 6.82 | CNY 6.28 | 44.99M |
| 2026-06-11 | CNY 6.20 | +2.14% | CNY 6.01 | CNY 6.26 | CNY 6.00 | 14.53M |
| 2026-06-10 | CNY 6.07 | -1.46% | CNY 6.09 | CNY 6.27 | CNY 6.00 | 16.03M |
| 2026-06-09 | CNY 6.16 | -5.23% | CNY 6.72 | CNY 6.72 | CNY 6.06 | 33.09M |
| 2026-06-08 | CNY 6.50 | +4.17% | CNY 6.15 | CNY 6.86 | CNY 6.12 | 46.98M |
| 2026-06-05 | CNY 6.24 | +0.48% | CNY 6.21 | CNY 6.32 | CNY 6.05 | 13.14M |
| 2026-06-04 | CNY 6.21 | -1.27% | CNY 6.25 | CNY 6.42 | CNY 6.11 | 11.60M |
| 2026-06-03 | CNY 6.29 | -3.97% | CNY 6.52 | CNY 6.62 | CNY 6.20 | 17.43M |
| 2026-06-02 | CNY 6.55 | +0.77% | CNY 6.42 | CNY 6.63 | CNY 6.33 | 24.12M |
| 2026-06-01 | CNY 6.50 | +5.01% | CNY 6.21 | CNY 6.73 | CNY 6.21 | 33.50M |
| 2026-05-29 | CNY 6.19 | -7.89% | CNY 6.60 | CNY 6.71 | CNY 6.14 | 41.22M |
| 2026-05-28 | CNY 6.72 | -10.04% | CNY 7.00 | CNY 7.49 | CNY 6.72 | 58.68M |
| 2026-05-27 | CNY 7.47 | -10.00% | CNY 8.31 | CNY 8.52 | CNY 7.47 | 27.64M |
| 2026-05-26 | CNY 8.30 | +0.48% | CNY 8.28 | CNY 8.48 | CNY 8.05 | 16.92M |