Guangdong Dcenti Auto-Parts Stock Limited Company (SHA:603335)
China · Delayed Price · Currency is CNY 7.13
-0.06 (-0.83%)
Jun 3, 2026, 1:35 PM CST
SHA:603335 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.18 | 7.20 | 7.05 | 7.17 | - | -0.28% | 2,955,400 |
| 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 |
| Apr 8, 2026 | 5.98 | 6.12 | 5.87 | 6.10 | 6.10 | 4.63% | 10,913,370 |
| Apr 7, 2026 | 5.60 | 5.92 | 5.60 | 5.83 | 5.83 | 3.92% | 12,935,550 |
| Apr 3, 2026 | 6.13 | 6.15 | 5.60 | 5.61 | 5.61 | -6.66% | 13,414,450 |
| Apr 2, 2026 | 6.13 | 6.24 | 5.93 | 6.01 | 6.01 | -2.44% | 13,048,840 |
| Apr 1, 2026 | 6.03 | 6.24 | 5.93 | 6.16 | 6.16 | 2.67% | 17,340,700 |
| Mar 31, 2026 | 6.07 | 6.24 | 5.97 | 6.00 | 6.00 | -0.17% | 12,508,280 |
| Mar 30, 2026 | 5.86 | 6.10 | 5.82 | 6.01 | 6.01 | 1.86% | 12,409,440 |
| Mar 27, 2026 | 5.59 | 5.93 | 5.54 | 5.90 | 5.90 | 4.61% | 11,506,900 |
| Mar 26, 2026 | 5.81 | 5.84 | 5.60 | 5.64 | 5.64 | -1.74% | 9,626,221 |
| Mar 25, 2026 | 5.65 | 5.80 | 5.60 | 5.74 | 5.74 | 2.14% | 11,211,500 |
| Mar 24, 2026 | 5.41 | 5.64 | 5.28 | 5.62 | 5.62 | 7.05% | 16,269,880 |
| Mar 23, 2026 | 5.53 | 5.66 | 5.18 | 5.25 | 5.25 | -6.08% | 19,571,620 |
| Mar 20, 2026 | 6.04 | 6.06 | 5.58 | 5.59 | 5.59 | -6.21% | 14,801,100 |