Stock listing
Shenzhen:002798 Do & Shuihua Group Co., Ltd. (帝欧水华) 股价
Follow Do & Shuihua Group Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002798
¥5.02 CNY +0.12 (+2.4%)
Close on Nov 2, 2026
- Day range
- ¥4.78 – ¥5.04 CNYNov 2, 2026
- Volume
- 8.89M sharesNov 2, 2026
- Market cap
- ¥2.95B CNYAt the close on Nov 2, 2026 · price × 587.7M shares outstanding
- 52-week range
- ¥4.56 – ¥8.77 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥59.86M CNYMedian day 8.66M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:002798 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5.02 | +0.12 | +2.4% | ¥4.91 | ¥5.04 | ¥4.78 | 8,886,771 | |
| ¥4.90 | -0.20 | -3.9% | ¥5.15 | ¥5.15 | ¥4.88 | 9,816,479 | |
| ¥5.10 | -0.23 | -4.3% | ¥5.32 | ¥5.38 | ¥5.09 | 8,119,161 | |
| ¥5.33 | +0.01 | +0.2% | ¥5.33 | ¥5.40 | ¥5.23 | 6,896,978 | |
| ¥5.32 | -0.17 | -3.1% | ¥5.49 | ¥5.57 | ¥5.31 | 4,920,688 | |
| ¥5.49 | -0.09 | -1.6% | ¥5.58 | ¥5.58 | ¥5.45 | 5,108,932 | |
| ¥5.58 | +0.04 | +0.7% | ¥5.51 | ¥5.60 | ¥5.20 | 12,793,037 | |
| ¥5.54 | -0.17 | -3.0% | ¥5.71 | ¥5.79 | ¥5.53 | 7,598,400 | |
| ¥5.71 | -0.20 | -3.4% | ¥5.92 | ¥5.99 | ¥5.70 | 5,699,596 | |
| ¥5.91 | +0.11 | +1.9% | ¥5.83 | ¥6.03 | ¥5.76 | 8,341,792 | |
| ¥5.80 | -0.05 | -0.9% | ¥5.81 | ¥5.89 | ¥5.66 | 8,690,765 | |
| ¥5.85 | -0.09 | -1.5% | ¥6.00 | ¥6.07 | ¥5.80 | 7,829,600 | |
| ¥5.94 | -0.17 | -2.8% | ¥6.04 | ¥6.07 | ¥5.89 | 8,610,914 | |
| ¥6.11 | -0.12 | -1.9% | ¥6.25 | ¥6.26 | ¥6.10 | 8,095,144 | |
| ¥6.23 | +0.03 | +0.5% | ¥6.17 | ¥6.29 | ¥6.00 | 13,079,968 | |
| ¥6.20 | -0.31 | -4.8% | ¥6.52 | ¥6.56 | ¥6.19 | 12,882,370 | |
| ¥6.51 | -0.06 | -0.9% | ¥6.59 | ¥6.65 | ¥6.14 | 16,126,069 | |
| ¥6.57 | -0.01 | -0.2% | ¥6.59 | ¥6.75 | ¥6.48 | 9,840,820 | |
| ¥6.58 | -0.01 | -0.2% | ¥6.63 | ¥6.64 | ¥6.45 | 8,006,091 | |
| ¥6.59 | +0.02 | +0.3% | ¥6.61 | ¥6.69 | ¥6.54 | 9,640,909 | |
| ¥6.57 | -0.03 | -0.5% | ¥6.63 | ¥6.66 | ¥6.45 | 9,321,955 | |
| ¥6.60 | -0.07 | -1.0% | ¥6.66 | ¥6.70 | ¥6.53 | 9,892,900 | |
| ¥6.67 | -0.02 | -0.3% | ¥6.68 | ¥6.75 | ¥6.60 | 7,962,200 | |
| ¥6.69 | +0.07 | +1.1% | ¥6.56 | ¥6.70 | ¥6.43 | 12,991,069 | |
| ¥6.62 | -0.02 | -0.3% | ¥6.64 | ¥6.68 | ¥6.53 | 7,665,590 | |
| ¥6.64 | +0.01 | +0.2% | ¥6.62 | ¥6.71 | ¥6.59 | 6,628,790 | |
| ¥6.63 | +0.07 | +1.1% | ¥6.55 | ¥6.73 | ¥6.48 | 8,213,300 | |
| ¥6.56 | +0.04 | +0.6% | ¥6.50 | ¥6.65 | ¥6.50 | 9,445,811 | |
| ¥6.52 | -0.14 | -2.1% | ¥6.71 | ¥6.78 | ¥6.50 | 9,421,167 | |
| ¥6.66 | -0.02 | -0.3% | ¥6.69 | ¥6.75 | ¥6.40 | 10,957,619 | |
| ¥6.68 | -0.16 | -2.3% | ¥6.75 | ¥6.87 | ¥6.53 | 14,327,116 | |
| ¥6.84 | -0.01 | -0.1% | ¥6.89 | ¥6.90 | ¥6.75 | 6,158,000 | |
| ¥6.85 | -0.03 | -0.4% | ¥6.92 | ¥6.92 | ¥6.68 | 12,288,831 | |
| ¥6.88 | -0.05 | -0.7% | ¥6.90 | ¥7.00 | ¥6.81 | 14,553,597 | |
| ¥6.93 | +0.31 | +4.7% | ¥6.70 | ¥7.05 | ¥6.62 | 21,391,752 | |
| ¥6.62 | +0.01 | +0.2% | ¥6.68 | ¥6.77 | ¥6.57 | 19,367,100 | |
| ¥6.61 | +0.23 | +3.6% | ¥6.38 | ¥6.63 | ¥6.34 | 18,219,141 | |
| ¥6.38 | +0.03 | +0.5% | ¥6.32 | ¥6.40 | ¥6.15 | 10,884,400 | |
| ¥6.35 | +0.32 | +5.3% | ¥6.03 | ¥6.37 | ¥6.02 | 13,460,326 | |
| ¥6.03 | +0.14 | +2.4% | ¥5.84 | ¥6.12 | ¥5.84 | 7,950,449 | |
| ¥5.89 | +0.01 | +0.2% | ¥5.86 | ¥5.96 | ¥5.79 | 6,463,500 | |
| ¥5.88 | -0.15 | -2.5% | ¥6.03 | ¥6.15 | ¥5.85 | 10,592,851 | |
| ¥6.03 | +0.29 | +5.1% | ¥5.75 | ¥6.14 | ¥5.74 | 14,455,629 | |
| ¥5.74 | +0.19 | +3.4% | ¥5.56 | ¥5.76 | ¥5.52 | 7,466,936 | |
| ¥5.55 | -0.20 | -3.5% | ¥5.75 | ¥5.75 | ¥5.50 | 7,659,562 | |
| ¥5.75 | +0.01 | +0.2% | ¥5.76 | ¥5.80 | ¥5.66 | 5,485,300 | |
| ¥5.74 | +0.09 | +1.6% | ¥5.69 | ¥5.83 | ¥5.65 | 7,602,350 | |
| ¥5.65 | -0.16 | -2.8% | ¥5.77 | ¥5.86 | ¥5.61 | 8,805,900 | |
| ¥5.81 | -0.07 | -1.2% | ¥5.88 | ¥5.90 | ¥5.79 | 6,171,793 | |
| ¥5.88 | +0.03 | +0.5% | ¥5.83 | ¥5.93 | ¥5.77 | 7,071,748 | |
| ¥5.85 | +0.06 | +1.0% | ¥5.81 | ¥5.90 | ¥5.73 | 6,809,600 | |
| ¥5.79 | -0.04 | -0.7% | ¥5.81 | ¥5.98 | ¥5.75 | 10,670,490 | |
| ¥5.83 | +0.24 | +4.3% | ¥5.55 | ¥5.99 | ¥5.53 | 16,543,670 | |
| ¥5.59 | -0.06 | -1.1% | ¥5.62 | ¥5.67 | ¥5.56 | 5,934,900 | |
| ¥5.65 | +0.05 | +0.9% | ¥5.62 | ¥5.67 | ¥5.46 | 8,630,586 | |
| ¥5.60 | +0.02 | +0.4% | ¥5.54 | ¥5.72 | ¥5.52 | 10,040,900 | |
| ¥5.58 | +0.08 | +1.5% | ¥5.50 | ¥5.60 | ¥5.46 | 8,527,400 | |
| ¥5.50 | +0.09 | +1.7% | ¥5.42 | ¥5.55 | ¥5.35 | 8,783,500 | |
| ¥5.41 | +0.18 | +3.4% | ¥5.26 | ¥5.43 | ¥5.22 | 8,062,585 | |
| ¥5.23 | -0.07 | -1.3% | ¥5.30 | ¥5.33 | ¥5.15 | 8,087,939 |
- Ticker
- Shenzhen:002798
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Latest news
Do & Shuihua Group Co., Ltd. on 6ix
- News releases
- 1 in all · newest Oct 31, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Do & Shuihua Group Co., Ltd.