DO and Shuihua Group Co., Ltd. (002798.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002798.SZ Historical Return
If you invested ¥1000 in DO & SHUIHUA Group Co., Ltd. Class A (002798.SZ) 10 years ago, it would be worth ¥232.24 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥418.73, while ¥1000 invested 1 year ago would be worth ¥818.47. This corresponds to total returns of -76.78%, -58.13%, -18.15%, respectively, with annualized returns of -13.58%, -15.97%, -18.15%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002798.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 5.15 | 5.3 | 5.3 | 5.34 | 5.15 | 9.51M |
| July 30, 2026 | 5.3 | 5.13 | 5.13 | 5.54 | 5.1 | 14.55M |
| July 29, 2026 | 5.15 | 5.3 | 5.3 | 5.35 | 5.1 | 11.36M |
| July 28, 2026 | 4.93 | 5.15 | 5.15 | 5.22 | 4.9 | 12.37M |
| July 27, 2026 | 4.79 | 4.92 | 4.92 | 4.95 | 4.71 | 8.29M |
| July 24, 2026 | 4.96 | 4.76 | 4.76 | 4.97 | 4.76 | 7.94M |
| July 23, 2026 | 4.99 | 4.98 | 4.98 | 5.07 | 4.9 | 8.46M |
| July 22, 2026 | 4.81 | 5 | 5 | 5.09 | 4.75 | 10.88M |
| July 21, 2026 | 4.95 | 4.79 | 4.79 | 4.97 | 4.56 | 15.64M |
| July 20, 2026 | 4.99 | 4.95 | 4.95 | 5.2 | 4.9 | 13.23M |
| July 17, 2026 | 5.1 | 4.99 | 4.99 | 5.18 | 4.92 | 12.46M |
| July 16, 2026 | 5.03 | 5.1 | 5.1 | 5.23 | 4.98 | 8.83M |
| July 15, 2026 | 5.03 | 5.07 | 5.07 | 5.21 | 5.01 | 10.5M |
| July 14, 2026 | 4.89 | 5.06 | 5.06 | 5.1 | 4.81 | 16.8M |
| July 13, 2026 | 5.11 | 4.82 | 4.82 | 5.17 | 4.82 | 13.49M |
| July 10, 2026 | 5.29 | 5.17 | 5.17 | 5.34 | 5.15 | 11.8M |
| July 09, 2026 | 5.28 | 5.33 | 5.33 | 5.44 | 5.14 | 11.46M |
| July 08, 2026 | 5.28 | 5.34 | 5.34 | 5.37 | 5.21 | 9M |
| July 07, 2026 | 5.6 | 5.3 | 5.3 | 5.69 | 5.26 | 15.14M |
| July 06, 2026 | 5.66 | 5.44 | 5.44 | 5.79 | 5.42 | 18.77M |
| July 03, 2026 | 5.52 | 5.68 | 5.68 | 5.93 | 5.37 | 35.86M |
| July 02, 2026 | 5.06 | 5.56 | 5.56 | 5.56 | 5.03 | 13.35M |
| July 01, 2026 | 5.03 | 5.05 | 5.05 | 5.11 | 4.88 | 12.57M |
| June 30, 2026 | 5.01 | 4.99 | 4.99 | 5.13 | 4.9 | 10.5M |
| June 29, 2026 | 5.11 | 4.99 | 4.99 | 5.15 | 4.91 | 16.43M |
| June 26, 2026 | 5.26 | 5.12 | 5.12 | 5.29 | 5.07 | 11.99M |
| June 25, 2026 | 5.6 | 5.29 | 5.29 | 5.6 | 5.22 | 13.57M |
| June 24, 2026 | 5.72 | 5.54 | 5.54 | 5.76 | 5.37 | 13.78M |
| June 23, 2026 | 5.63 | 5.73 | 5.73 | 5.92 | 5.57 | 11.78M |
| June 22, 2026 | 5.91 | 5.63 | 5.63 | 5.91 | 5.44 | 20.24M |
| June 18, 2026 | 5.8 | 5.95 | 5.95 | 5.96 | 5.7 | 16.54M |
| June 17, 2026 | 5.88 | 5.79 | 5.79 | 5.93 | 5.77 | 12.93M |
| June 16, 2026 | 6.07 | 5.96 | 5.96 | 6.12 | 5.86 | 18.47M |
| June 15, 2026 | 6.37 | 6.12 | 6.12 | 6.37 | 6 | 30.2M |
| June 12, 2026 | 6.31 | 6.3 | 6.3 | 6.82 | 6.28 | 44.99M |
| June 11, 2026 | 6.01 | 6.2 | 6.2 | 6.26 | 6 | 14.53M |
| June 10, 2026 | 6.09 | 6.07 | 6.07 | 6.27 | 6 | 16.03M |
| June 09, 2026 | 6.72 | 6.16 | 6.16 | 6.72 | 6.06 | 33.09M |
| June 08, 2026 | 6.15 | 6.5 | 6.5 | 6.86 | 6.12 | 46.98M |
| June 05, 2026 | 6.21 | 6.24 | 6.24 | 6.32 | 6.05 | 13.14M |
| June 04, 2026 | 6.25 | 6.21 | 6.21 | 6.42 | 6.11 | 11.6M |
| June 03, 2026 | 6.52 | 6.29 | 6.29 | 6.62 | 6.2 | 17.43M |
| June 02, 2026 | 6.42 | 6.55 | 6.55 | 6.63 | 6.33 | 24.12M |
| June 01, 2026 | 6.21 | 6.5 | 6.5 | 6.73 | 6.21 | 33.5M |
| May 29, 2026 | 6.6 | 6.19 | 6.19 | 6.71 | 6.14 | 41.22M |
| May 28, 2026 | 7 | 6.72 | 6.72 | 7.49 | 6.72 | 58.68M |
| May 27, 2026 | 8.31 | 7.47 | 7.47 | 8.52 | 7.47 | 27.64M |
| May 26, 2026 | 8.28 | 8.3 | 8.3 | 8.48 | 8.05 | 16.92M |
| May 25, 2026 | 8.41 | 8.26 | 8.26 | 8.61 | 8.26 | 17.38M |
| May 22, 2026 | 8.19 | 8.3 | 8.3 | 8.4 | 8.08 | 13.21M |
| May 21, 2026 | 8.28 | 8.19 | 8.19 | 8.67 | 8.14 | 17.9M |
| May 20, 2026 | 8.07 | 8.32 | 8.32 | 8.39 | 8.03 | 17.44M |
| May 19, 2026 | 8.31 | 8.14 | 8.14 | 8.34 | 8.07 | 11.98M |
| May 18, 2026 | 8.28 | 8.31 | 8.31 | 8.46 | 8.04 | 17.82M |
| May 15, 2026 | 8.26 | 8.28 | 8.28 | 8.35 | 8.06 | 15.56M |
| May 14, 2026 | 8.31 | 8.26 | 8.26 | 8.49 | 8.12 | 19.32M |
| May 13, 2026 | 8.34 | 8.28 | 8.28 | 8.43 | 8.23 | 16.25M |
| May 12, 2026 | 8.55 | 8.34 | 8.34 | 8.71 | 8.31 | 21.49M |
| May 11, 2026 | 8.59 | 8.48 | 8.48 | 8.77 | 8.38 | 41.25M |
| May 08, 2026 | 7.62 | 8.44 | 8.44 | 8.44 | 7.58 | 26.17M |
AD
