Stock listing

Shenzhen:300055 Beijing Water Business Doctor Co., Ltd. (万邦达) 股价

Follow Beijing Water Business Doctor Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:300055

¥4.89 CNY +0.11 (+2.3%)

Delayed at least 15 minutes · 3:03 PM GMT+8, Nov 5, 2026

Past year -37.2% · daily closes, Nov 5, 2025 – Nov 5, 2026, adjusted for splits
Day range so far
¥4.64 – ¥4.94 CNYDelayed at least 15 minutes · 3:03 PM GMT+8, Nov 5, 2026
Volume
15.25M sharesDelayed at least 15 minutes · 3:03 PM GMT+8, Nov 5, 2026
Market cap
¥4.09B CNYDelayed at least 15 minutes · 3:03 PM GMT+8, Nov 5, 2026 · price × 836.7M shares outstanding
52-week range
¥4.56 – ¥13.12 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
Traded on an average day
¥82.28M CNYMedian day 13.70M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Beijing Water Business Doctor Co., Ltd. logo

Daily closes

Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SZSE:300055 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥4.89+0.11+2.3%¥4.76¥4.94¥4.7515,249,459
¥4.78+0.07+1.5%¥4.71¥4.80¥4.6017,314,042
¥4.710.000.0%¥4.69¥4.84¥4.6412,488,600
¥4.71+0.10+2.2%¥4.66¥4.73¥4.5613,936,300
¥4.61-0.08-1.7%¥4.84¥4.84¥4.5916,120,744
¥4.69-0.19-3.9%¥4.84¥4.87¥4.6912,096,900
¥4.88+0.08+1.7%¥4.84¥4.91¥4.7810,603,133
¥4.80-0.18-3.6%¥5.00¥5.05¥4.7911,019,288
¥4.98-0.03-0.6%¥4.96¥5.06¥4.9212,818,400
¥5.010.000.0%¥5.00¥5.03¥4.7421,732,716
¥5.01-0.13-2.5%¥5.15¥5.20¥5.0011,887,159
¥5.14-0.03-0.6%¥5.20¥5.25¥5.1211,208,000
¥5.17-0.01-0.2%¥5.16¥5.23¥5.1110,274,603
¥5.18-0.10-1.9%¥5.23¥5.29¥5.0913,696,600
¥5.28+0.01+0.2%¥5.37¥5.41¥5.2411,748,953
¥5.27-0.23-4.2%¥5.42¥5.42¥5.2514,869,476
¥5.50-0.07-1.3%¥5.55¥5.62¥5.498,566,962
¥5.57+0.03+0.5%¥5.53¥5.61¥5.3612,367,800
¥5.54-0.18-3.1%¥5.68¥5.72¥5.5310,370,300
¥5.72+0.07+1.2%¥5.68¥5.74¥5.4912,222,126
¥5.65-0.10-1.7%¥5.74¥5.87¥5.6111,108,826
¥5.75-0.06-1.0%¥5.81¥5.88¥5.719,059,300
¥5.81+0.18+3.2%¥5.67¥5.87¥5.6514,413,276
¥5.63-0.10-1.7%¥5.70¥5.72¥5.5611,320,881
¥5.73-0.09-1.5%¥5.78¥5.86¥5.719,678,101
¥5.82-0.11-1.9%¥5.93¥5.94¥5.819,881,100
¥5.93-0.11-1.8%¥6.04¥6.04¥5.9014,504,100
¥6.04+0.14+2.4%¥5.89¥6.05¥5.8715,551,754
¥5.90+0.08+1.4%¥5.88¥5.91¥5.8210,388,770
¥5.82-0.04-0.7%¥5.80¥5.85¥5.6912,690,888
¥5.86+0.19+3.4%¥5.64¥5.93¥5.6318,159,359
¥5.67-0.22-3.7%¥5.90¥5.92¥5.6714,556,600
¥5.89-0.01-0.2%¥5.90¥6.04¥5.8114,265,500
¥5.90-0.18-3.0%¥6.10¥6.16¥5.7920,087,699
¥6.08-0.11-1.8%¥6.23¥6.27¥6.0618,279,400
¥6.19-0.05-0.8%¥6.26¥6.35¥6.1619,100,451
¥6.24+0.25+4.2%¥5.97¥6.25¥5.9721,705,648
¥5.99+0.03+0.5%¥6.01¥6.01¥5.8911,157,691
¥5.96+0.05+0.8%¥5.93¥6.07¥5.9016,096,417
¥5.91-0.14-2.3%¥6.04¥6.12¥5.8918,534,100
¥6.05-0.05-0.8%¥6.26¥6.32¥5.9428,475,488
¥6.10+0.04+0.7%¥6.03¥6.21¥6.0316,799,994
¥6.06-0.10-1.6%¥6.14¥6.20¥6.0419,010,100
¥6.16+0.11+1.8%¥6.08¥6.22¥6.0516,976,867
¥6.05+0.03+0.5%¥6.00¥6.10¥5.8116,799,604
¥6.02+0.05+0.8%¥5.95¥6.07¥5.9013,293,600
¥5.97+0.19+3.3%¥5.74¥5.99¥5.7317,704,869
¥5.78-0.26-4.3%¥5.95¥5.99¥5.7022,892,000
¥6.04+0.15+2.5%¥5.90¥6.11¥5.7719,284,641
¥5.89+0.13+2.3%¥5.87¥5.91¥5.7611,528,752
¥5.76-0.29-4.8%¥6.01¥6.04¥5.7516,384,434
¥6.05-0.01-0.2%¥6.10¥6.18¥5.9711,524,300
¥6.06+0.15+2.5%¥5.96¥6.07¥5.8312,366,162
¥5.91-0.06-1.0%¥5.97¥6.00¥5.8412,185,091
¥5.97-0.13-2.1%¥6.14¥6.14¥5.9612,050,437
¥6.10-0.01-0.2%¥6.09¥6.18¥6.0411,924,700
¥6.11-0.01-0.2%¥6.17¥6.22¥6.0714,147,893
¥6.12+0.15+2.5%¥6.00¥6.13¥5.9516,758,176
¥5.97-0.08-1.3%¥6.04¥6.07¥5.8512,140,332
¥6.05+0.06+1.0%¥5.99¥6.07¥5.9112,695,619
¥5.99+0.04+0.7%¥5.97¥6.08¥5.9215,368,100
Ticker
Shenzhen:300055
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

Log in to ask 6ix AI your own questions about Beijing Water Business Doctor Co., Ltd.