Guangdong Dcenti Auto-Parts Stock Limited Company (SHA:603335)
China · Delayed Price · Currency is CNY 9.02
+0.82 (10.00%)
Jun 23, 2026, 3:00 PM CST
SHA:603335 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 7.03 | 7.15 | 6.95 | 7.12 | 7.12 | 2.89% | 11,171,740 |
| May 21, 2026 | 7.17 | 7.32 | 6.88 | 6.92 | 6.92 | -3.89% | 14,777,520 |
| May 20, 2026 | 7.18 | 7.34 | 7.00 | 7.20 | 7.20 | 0.28% | 12,683,870 |
| May 19, 2026 | 7.27 | 7.43 | 7.13 | 7.18 | 7.18 | -0.69% | 12,709,190 |
| May 18, 2026 | 7.35 | 7.41 | 7.12 | 7.23 | 7.23 | -1.36% | 14,840,790 |
| May 15, 2026 | 7.35 | 7.42 | 7.26 | 7.33 | 7.33 | -0.27% | 13,297,980 |
| May 14, 2026 | 7.38 | 7.59 | 7.30 | 7.35 | 7.35 | -0.41% | 17,215,460 |
| May 13, 2026 | 7.41 | 7.58 | 7.30 | 7.38 | 7.38 | -0.81% | 16,558,650 |
| May 12, 2026 | 7.51 | 7.59 | 7.37 | 7.44 | 7.44 | -1.85% | 17,008,210 |
| May 11, 2026 | 7.40 | 7.82 | 7.40 | 7.58 | 7.58 | 2.16% | 24,491,260 |
| May 8, 2026 | 7.26 | 7.47 | 7.21 | 7.42 | 7.42 | 1.09% | 22,046,000 |
| May 7, 2026 | 7.07 | 7.65 | 7.07 | 7.34 | 7.34 | 4.11% | 34,741,500 |
| May 6, 2026 | 7.15 | 7.18 | 6.97 | 7.05 | 7.05 | -0.28% | 28,511,960 |
| Apr 30, 2026 | 7.40 | 7.42 | 7.07 | 7.07 | 7.07 | -2.48% | 28,768,070 |
| Apr 29, 2026 | 7.20 | 7.41 | 7.01 | 7.25 | 7.25 | - | 54,406,930 |
| Apr 28, 2026 | 6.67 | 7.35 | 6.67 | 7.25 | 7.25 | 6.46% | 65,556,500 |
| Apr 27, 2026 | 6.42 | 6.86 | 6.23 | 6.81 | 6.81 | 6.07% | 53,491,030 |
| Apr 24, 2026 | 6.32 | 6.52 | 6.32 | 6.42 | 6.42 | -1.53% | 32,998,190 |
| Apr 23, 2026 | 6.76 | 6.79 | 6.45 | 6.52 | 6.52 | -7.78% | 59,287,680 |
| Apr 22, 2026 | 7.83 | 7.83 | 6.72 | 7.07 | 7.07 | -4.07% | 99,057,880 |
| Apr 21, 2026 | 6.67 | 7.37 | 6.55 | 7.37 | 7.37 | 10.00% | 20,367,980 |
| Apr 20, 2026 | 6.50 | 6.99 | 6.45 | 6.70 | 6.70 | 3.08% | 38,383,370 |
| Apr 17, 2026 | 6.33 | 6.64 | 6.21 | 6.50 | 6.50 | 3.83% | 44,008,690 |
| Apr 16, 2026 | 5.97 | 6.48 | 5.87 | 6.26 | 6.26 | 6.28% | 39,041,280 |
| Apr 15, 2026 | 6.07 | 6.10 | 5.85 | 5.89 | 5.89 | -3.60% | 17,056,590 |
| Apr 14, 2026 | 6.12 | 6.16 | 5.96 | 6.11 | 6.11 | 0.33% | 21,157,690 |
| Apr 13, 2026 | 6.17 | 6.33 | 6.03 | 6.09 | 6.09 | -1.14% | 31,220,700 |
| Apr 10, 2026 | 6.17 | 6.24 | 5.99 | 6.16 | 6.16 | 3.36% | 29,448,080 |
| Apr 9, 2026 | 6.11 | 6.11 | 5.68 | 5.96 | 5.96 | -2.30% | 35,235,130 |