Guangdong Dcenti Auto-Parts Stock Limited Company (SHA:603335)
China · Delayed Price · Currency is CNY 5.93
-0.06 (-1.00%)
Jan 28, 2026, 3:00 PM CST
SHA:603335 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 5.99 | 6.02 | 5.89 | 5.93 | - | -1.00% | 10,158,495 |
| Jan 27, 2026 | 6.03 | 6.15 | 5.82 | 5.99 | 5.99 | -1.64% | 12,261,040 |
| Jan 26, 2026 | 6.05 | 6.25 | 5.99 | 6.09 | 6.09 | 1.00% | 20,409,010 |
| Jan 23, 2026 | 5.97 | 6.08 | 5.97 | 6.03 | 6.03 | 0.84% | 15,384,600 |
| Jan 22, 2026 | 6.03 | 6.09 | 5.91 | 5.98 | 5.98 | -0.66% | 17,368,320 |
| Jan 21, 2026 | 6.05 | 6.12 | 5.86 | 6.02 | 6.02 | 2.56% | 24,265,770 |
| Jan 20, 2026 | 6.00 | 6.01 | 5.82 | 5.87 | 5.87 | -1.01% | 20,180,300 |
| Jan 19, 2026 | 5.55 | 6.05 | 5.50 | 5.93 | 5.93 | 3.85% | 41,321,940 |
| Jan 16, 2026 | 5.51 | 5.96 | 5.44 | 5.71 | 5.71 | 3.63% | 28,969,000 |
| Jan 15, 2026 | 5.48 | 5.55 | 5.45 | 5.51 | 5.51 | 0.18% | 10,950,310 |
| Jan 14, 2026 | 5.58 | 5.60 | 5.42 | 5.50 | 5.50 | -1.61% | 15,869,720 |
| Jan 13, 2026 | 5.60 | 5.72 | 5.53 | 5.59 | 5.59 | -0.18% | 15,545,760 |
| Jan 12, 2026 | 5.68 | 5.68 | 5.53 | 5.60 | 5.60 | -1.23% | 15,297,790 |
| Jan 9, 2026 | 5.60 | 5.76 | 5.50 | 5.67 | 5.67 | 1.25% | 18,172,570 |
| Jan 8, 2026 | 5.43 | 5.60 | 5.43 | 5.60 | 5.60 | 2.56% | 11,621,172 |
| Jan 7, 2026 | 5.65 | 5.65 | 5.45 | 5.46 | 5.46 | -2.85% | 12,228,210 |
| Jan 6, 2026 | 5.62 | 5.69 | 5.55 | 5.62 | 5.62 | 0.54% | 9,988,930 |
| Jan 5, 2026 | 5.63 | 5.68 | 5.56 | 5.59 | 5.59 | -0.71% | 6,967,799 |
| Dec 31, 2025 | 5.60 | 5.69 | 5.50 | 5.63 | 5.63 | 0.36% | 7,507,425 |
| Dec 30, 2025 | 5.59 | 5.66 | 5.50 | 5.61 | 5.61 | - | 7,627,847 |
| Dec 29, 2025 | 5.65 | 5.70 | 5.56 | 5.61 | 5.61 | -0.18% | 6,587,500 |
| Dec 26, 2025 | 5.70 | 5.74 | 5.61 | 5.62 | 5.62 | -1.40% | 6,412,912 |
| Dec 25, 2025 | 5.68 | 5.73 | 5.59 | 5.70 | 5.70 | 1.42% | 6,471,929 |
| Dec 24, 2025 | 5.62 | 5.66 | 5.56 | 5.62 | 5.62 | 0.36% | 5,706,341 |
| Dec 23, 2025 | 5.63 | 5.69 | 5.53 | 5.60 | 5.60 | -1.23% | 8,018,894 |
| Dec 22, 2025 | 5.77 | 5.85 | 5.65 | 5.67 | 5.67 | -1.22% | 8,424,700 |
| Dec 19, 2025 | 5.54 | 5.77 | 5.52 | 5.74 | 5.74 | 3.99% | 10,576,050 |
| Dec 18, 2025 | 5.50 | 5.69 | 5.49 | 5.52 | 5.52 | -0.36% | 9,216,986 |
| Dec 17, 2025 | 5.53 | 5.61 | 5.40 | 5.54 | 5.54 | 0.36% | 7,558,700 |
| Dec 16, 2025 | 5.60 | 5.64 | 5.49 | 5.52 | 5.52 | -0.90% | 7,136,707 |
| Dec 15, 2025 | 5.56 | 5.66 | 5.50 | 5.57 | 5.57 | -0.54% | 8,311,321 |
| Dec 12, 2025 | 5.73 | 5.77 | 5.56 | 5.60 | 5.60 | -3.28% | 11,178,290 |
| Dec 11, 2025 | 5.96 | 5.99 | 5.70 | 5.79 | 5.79 | -2.69% | 13,671,590 |
| Dec 10, 2025 | 6.08 | 6.10 | 5.93 | 5.95 | 5.95 | -1.82% | 8,424,275 |
| Dec 9, 2025 | 6.09 | 6.14 | 6.03 | 6.06 | 6.06 | -0.98% | 7,909,180 |
| Dec 8, 2025 | 6.18 | 6.23 | 6.04 | 6.12 | 6.12 | -0.16% | 9,164,074 |
| Dec 5, 2025 | 6.04 | 6.20 | 5.96 | 6.13 | 6.13 | 1.49% | 9,597,950 |
| Dec 4, 2025 | 6.19 | 6.20 | 6.00 | 6.04 | 6.04 | -1.95% | 9,865,300 |
| Dec 3, 2025 | 6.27 | 6.75 | 6.08 | 6.16 | 6.16 | -1.75% | 12,044,740 |
| Dec 2, 2025 | 6.28 | 6.33 | 6.17 | 6.27 | 6.27 | -0.16% | 9,542,553 |
| Dec 1, 2025 | 6.34 | 6.41 | 6.25 | 6.28 | 6.28 | 0.16% | 10,184,300 |
| Nov 28, 2025 | 6.22 | 6.33 | 6.17 | 6.27 | 6.27 | 0.80% | 11,544,000 |
| Nov 27, 2025 | 6.20 | 6.33 | 6.12 | 6.22 | 6.22 | - | 10,881,880 |
| Nov 26, 2025 | 6.11 | 6.39 | 6.07 | 6.22 | 6.22 | 1.80% | 15,866,540 |
| Nov 25, 2025 | 5.95 | 6.27 | 5.94 | 6.11 | 6.11 | 2.69% | 15,093,100 |
| Nov 24, 2025 | 5.97 | 6.05 | 5.80 | 5.95 | 5.95 | 1.71% | 13,976,320 |
| Nov 21, 2025 | 6.13 | 6.20 | 5.76 | 5.85 | 5.85 | -4.57% | 14,752,520 |
| Nov 20, 2025 | 6.22 | 6.26 | 6.05 | 6.13 | 6.13 | -1.13% | 9,367,690 |
| Nov 19, 2025 | 6.32 | 6.39 | 6.16 | 6.20 | 6.20 | -1.90% | 12,643,820 |
| Nov 18, 2025 | 6.48 | 6.50 | 6.26 | 6.32 | 6.32 | -2.47% | 13,138,510 |