Guangdong Dcenti Auto-Parts Stock Limited Company (SHA:603335)
China · Delayed Price · Currency is CNY 5.99
+0.10 (1.70%)
Aug 3, 2026, 3:00 PM CST
SHA:603335 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 5.87 | 6.03 | 5.83 | 5.99 | - | 1.70% | 13,814,889 |
| Jul 31, 2026 | 5.86 | 6.00 | 5.82 | 5.89 | 5.89 | 3.51% | 15,714,440 |
| Jul 30, 2026 | 5.75 | 5.82 | 5.62 | 5.69 | 5.69 | -1.39% | 15,193,300 |
| Jul 29, 2026 | 5.60 | 5.83 | 5.50 | 5.77 | 5.77 | 2.30% | 14,267,606 |
| Jul 28, 2026 | 5.61 | 5.82 | 5.59 | 5.64 | 5.64 | -1.40% | 11,805,990 |
| Jul 27, 2026 | 5.49 | 5.72 | 5.49 | 5.72 | 5.72 | 3.44% | 14,862,823 |
| Jul 24, 2026 | 5.48 | 5.62 | 5.34 | 5.53 | 5.53 | - | 15,495,800 |
| Jul 23, 2026 | 5.33 | 5.55 | 5.28 | 5.53 | 5.53 | 3.95% | 14,481,798 |
| Jul 22, 2026 | 5.45 | 5.55 | 5.21 | 5.32 | 5.32 | -3.10% | 17,694,443 |
| Jul 21, 2026 | 5.40 | 5.50 | 4.83 | 5.49 | 5.49 | 2.81% | 21,546,584 |
| Jul 20, 2026 | 5.85 | 5.90 | 5.25 | 5.34 | 5.34 | -7.13% | 18,668,746 |
| Jul 17, 2026 | 6.24 | 6.28 | 5.68 | 5.75 | 5.75 | -6.50% | 16,750,700 |
| Jul 16, 2026 | 6.38 | 6.38 | 6.12 | 6.15 | 6.15 | -3.61% | 15,631,990 |
| Jul 15, 2026 | 6.56 | 6.69 | 6.30 | 6.38 | 6.38 | -3.19% | 16,862,860 |
| Jul 14, 2026 | 6.53 | 6.63 | 6.30 | 6.59 | 6.59 | 1.07% | 18,424,228 |
| Jul 13, 2026 | 7.03 | 7.10 | 6.41 | 6.52 | 6.52 | -8.30% | 19,676,743 |
| Jul 10, 2026 | 7.31 | 7.57 | 7.11 | 7.11 | 7.11 | -2.47% | 22,248,751 |
| Jul 9, 2026 | 7.38 | 7.42 | 6.80 | 7.29 | 7.29 | 0.41% | 29,360,762 |
| Jul 8, 2026 | 7.80 | 7.89 | 7.24 | 7.26 | 7.26 | -7.98% | 27,645,980 |
| Jul 7, 2026 | 8.42 | 8.44 | 7.85 | 7.89 | 7.89 | -5.51% | 29,277,138 |
| Jul 6, 2026 | 8.63 | 8.81 | 8.12 | 8.35 | 8.35 | -3.58% | 37,383,427 |
| Jul 3, 2026 | 8.95 | 9.17 | 8.60 | 8.66 | 8.66 | -2.59% | 39,624,403 |
| Jul 2, 2026 | 8.96 | 9.24 | 8.83 | 8.89 | 8.89 | -3.89% | 47,721,970 |
| Jul 1, 2026 | 9.07 | 9.61 | 8.91 | 9.25 | 9.25 | 2.21% | 75,076,512 |
| Jun 30, 2026 | 8.02 | 9.05 | 8.02 | 9.05 | 9.05 | 9.96% | 55,218,247 |
| Jun 29, 2026 | 8.90 | 9.22 | 8.14 | 8.23 | 8.23 | -8.96% | 75,157,295 |
| Jun 26, 2026 | 8.90 | 9.56 | 8.72 | 9.04 | 9.04 | -0.66% | 92,594,248 |
| Jun 25, 2026 | 8.56 | 9.10 | 8.56 | 9.10 | 9.10 | 10.04% | 103,497,850 |
| Jun 24, 2026 | 8.80 | 8.82 | 8.12 | 8.27 | 8.27 | -8.31% | 81,760,638 |
| Jun 23, 2026 | 8.00 | 9.02 | 7.78 | 9.02 | 9.02 | 10.00% | 74,418,146 |
| Jun 22, 2026 | 8.24 | 9.00 | 7.91 | 8.20 | 8.20 | -0.24% | 85,587,504 |
| Jun 18, 2026 | 8.43 | 9.14 | 7.90 | 8.22 | 8.22 | -3.18% | 91,838,329 |
| Jun 17, 2026 | 8.22 | 8.91 | 8.22 | 8.49 | 8.49 | -3.63% | 90,234,863 |
| Jun 16, 2026 | 9.75 | 9.75 | 8.40 | 8.81 | 8.81 | -0.56% | 117,569,576 |
| Jun 15, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 10.06% | 1,708,869 |
| Jun 12, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 9.97% | 5,429,159 |
| Jun 11, 2026 | 7.49 | 7.63 | 7.13 | 7.32 | 7.32 | -2.01% | 25,439,730 |
| Jun 10, 2026 | 7.68 | 7.80 | 7.36 | 7.47 | 7.47 | -2.73% | 34,875,690 |
| Jun 9, 2026 | 7.11 | 7.68 | 7.00 | 7.68 | 7.68 | 10.03% | 29,690,310 |
| Jun 8, 2026 | 6.70 | 7.37 | 6.67 | 6.98 | 6.98 | 1.16% | 23,772,750 |
| Jun 5, 2026 | 6.92 | 7.23 | 6.76 | 6.90 | 6.90 | -0.29% | 15,668,870 |
| Jun 4, 2026 | 7.06 | 7.15 | 6.86 | 6.92 | 6.92 | -2.95% | 14,327,590 |
| Jun 3, 2026 | 7.18 | 7.26 | 7.01 | 7.13 | 7.13 | -0.83% | 20,050,590 |
| Jun 2, 2026 | 7.52 | 7.55 | 6.96 | 7.19 | 7.19 | -4.89% | 27,185,010 |
| Jun 1, 2026 | 7.35 | 7.68 | 7.25 | 7.56 | 7.56 | 2.86% | 29,443,040 |
| May 29, 2026 | 7.49 | 8.08 | 7.28 | 7.35 | 7.35 | -0.41% | 39,645,230 |
| May 28, 2026 | 7.27 | 7.50 | 7.25 | 7.38 | 7.38 | 0.82% | 36,665,070 |
| May 27, 2026 | 6.60 | 7.32 | 6.53 | 7.32 | 7.32 | 10.08% | 23,939,030 |
| May 26, 2026 | 6.85 | 6.96 | 6.18 | 6.65 | 6.65 | -2.92% | 18,294,300 |
| May 25, 2026 | 7.17 | 7.33 | 6.77 | 6.85 | 6.85 | -3.79% | 14,847,490 |