Guangdong Dcenti Auto-Parts Stock Limited Company (SHA:603335)
China · Delayed Price · Currency is CNY 5.47
+0.03 (0.55%)
Oct 27, 2026, 10:14 AM CST
SHA:603335 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 5.41 | 5.53 | 5.41 | 5.47 | 5.47 | -0.18% | 2,234,560 |
| Oct 23, 2026 | 5.38 | 5.49 | 5.02 | 5.48 | 5.48 | 1.86% | 11,822,900 |
| Oct 22, 2026 | 5.52 | 5.61 | 5.37 | 5.38 | 5.38 | -2.71% | 6,586,500 |
| Oct 21, 2026 | 5.69 | 5.70 | 5.51 | 5.53 | 5.53 | -1.95% | 8,542,000 |
| Oct 20, 2026 | 5.67 | 5.75 | 5.57 | 5.64 | 5.64 | -0.18% | 8,938,710 |
| Oct 19, 2026 | 5.74 | 5.75 | 5.45 | 5.65 | 5.65 | -1.57% | 12,493,500 |
| Oct 16, 2026 | 5.66 | 5.90 | 5.65 | 5.74 | 5.74 | 2.68% | 13,573,010 |
| Oct 15, 2026 | 5.51 | 5.70 | 5.51 | 5.59 | 5.59 | -2.10% | 8,820,848 |
| Oct 14, 2026 | 5.89 | 5.96 | 5.70 | 5.71 | 5.71 | -3.38% | 8,053,388 |
| Oct 13, 2026 | 5.86 | 5.94 | 5.64 | 5.91 | 5.91 | 0.34% | 9,083,200 |
| Oct 12, 2026 | 5.99 | 6.04 | 5.83 | 5.89 | 5.89 | -1.67% | 5,799,000 |
| Oct 9, 2026 | 5.95 | 6.00 | 5.75 | 5.99 | 5.99 | 0.67% | 9,528,100 |
| Oct 8, 2026 | 6.04 | 6.13 | 5.87 | 5.95 | 5.95 | -1.33% | 6,827,732 |
| Sep 30, 2026 | 6.15 | 6.23 | 6.02 | 6.03 | 6.03 | -2.58% | 6,239,500 |
| Sep 29, 2026 | 5.95 | 6.22 | 5.94 | 6.19 | 6.19 | 2.48% | 7,503,159 |
| Sep 28, 2026 | 6.13 | 6.17 | 5.95 | 6.04 | 6.04 | -1.47% | 7,997,300 |
| Sep 24, 2026 | 6.26 | 6.26 | 6.11 | 6.13 | 6.13 | -1.45% | 5,639,100 |
| Sep 23, 2026 | 6.29 | 6.34 | 6.22 | 6.22 | 6.22 | -1.11% | 5,492,523 |
| Sep 22, 2026 | 6.44 | 6.47 | 6.27 | 6.29 | 6.29 | -1.56% | 9,235,538 |
| Sep 21, 2026 | 6.25 | 6.69 | 6.23 | 6.39 | 6.39 | 3.23% | 16,624,951 |
| Sep 18, 2026 | 6.23 | 6.33 | 6.16 | 6.19 | 6.19 | -0.64% | 11,722,230 |
| Sep 17, 2026 | 6.00 | 6.30 | 5.99 | 6.23 | 6.23 | 2.81% | 14,389,799 |
| Sep 16, 2026 | 5.98 | 6.11 | 5.91 | 6.06 | 6.06 | 2.02% | 7,300,600 |
| Sep 15, 2026 | 6.10 | 6.16 | 5.92 | 5.94 | 5.94 | -3.10% | 9,132,500 |
| Sep 14, 2026 | 6.20 | 6.22 | 6.07 | 6.13 | 6.13 | -0.65% | 5,831,323 |
| Sep 11, 2026 | 6.29 | 6.32 | 6.05 | 6.17 | 6.17 | -2.83% | 10,892,590 |
| Sep 10, 2026 | 6.37 | 6.38 | 6.26 | 6.35 | 6.35 | -0.16% | 5,636,677 |
| Sep 9, 2026 | 6.47 | 6.52 | 6.32 | 6.36 | 6.36 | -2.60% | 8,570,530 |
| Sep 8, 2026 | 6.41 | 6.70 | 6.40 | 6.53 | 6.53 | 1.87% | 20,462,186 |
| Sep 7, 2026 | 6.50 | 6.51 | 6.37 | 6.41 | 6.41 | -0.16% | 8,368,100 |
| Sep 4, 2026 | 6.54 | 6.68 | 6.35 | 6.42 | 6.42 | -0.93% | 11,209,621 |
| Sep 3, 2026 | 6.58 | 6.71 | 6.46 | 6.48 | 6.48 | -1.07% | 8,198,389 |
| Sep 2, 2026 | 6.56 | 6.62 | 6.44 | 6.55 | 6.55 | -1.21% | 9,769,732 |
| Sep 1, 2026 | 6.78 | 6.88 | 6.62 | 6.63 | 6.63 | -1.78% | 11,210,300 |
| Aug 31, 2026 | 6.66 | 6.78 | 6.60 | 6.75 | 6.75 | 0.30% | 7,847,500 |
| Aug 28, 2026 | 6.56 | 6.89 | 6.56 | 6.73 | 6.73 | 2.59% | 13,737,500 |
| Aug 27, 2026 | 6.54 | 6.66 | 6.48 | 6.56 | 6.56 | -0.30% | 14,318,300 |
| Aug 26, 2026 | 6.65 | 6.76 | 6.51 | 6.58 | 6.58 | -1.20% | 14,687,100 |
| Aug 25, 2026 | 6.64 | 6.75 | 6.47 | 6.66 | 6.66 | 0.60% | 10,264,107 |
| Aug 24, 2026 | 6.71 | 6.86 | 6.51 | 6.62 | 6.62 | -1.63% | 10,124,879 |
| Aug 21, 2026 | 6.50 | 6.75 | 6.39 | 6.73 | 6.73 | 3.06% | 11,546,950 |
| Aug 20, 2026 | 6.40 | 6.68 | 6.35 | 6.53 | 6.53 | 2.35% | 10,243,004 |
| Aug 19, 2026 | 6.70 | 6.70 | 6.33 | 6.38 | 6.38 | -5.48% | 10,751,700 |
| Aug 18, 2026 | 6.75 | 6.77 | 6.61 | 6.75 | 6.75 | -0.30% | 9,501,307 |
| Aug 17, 2026 | 6.74 | 6.78 | 6.64 | 6.77 | 6.77 | 0.45% | 8,121,279 |
| Aug 14, 2026 | 6.72 | 6.79 | 6.60 | 6.74 | 6.74 | 0.30% | 9,836,100 |
| Aug 13, 2026 | 6.92 | 7.00 | 6.71 | 6.72 | 6.72 | -2.89% | 10,819,400 |
| Aug 12, 2026 | 6.73 | 6.93 | 6.63 | 6.92 | 6.92 | 2.82% | 11,708,259 |
| Aug 11, 2026 | 6.87 | 6.93 | 6.71 | 6.73 | 6.73 | -2.46% | 13,642,695 |
| Aug 10, 2026 | 6.95 | 7.00 | 6.83 | 6.90 | 6.90 | -0.86% | 10,779,850 |