Decai Decoration CO.,LTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	53.49	53.49	51.00	51.30	51.30	-3.12%	10,362,152
Feb 26, 2026	54.60	56.40	51.86	52.95	52.95	2.02%	14,156,021
Feb 25, 2026	52.00	53.08	50.50	51.90	51.90	-4.88%	18,084,889
Feb 24, 2026	56.07	57.00	54.56	54.56	54.56	-10.00%	2,293,140
Feb 13, 2026	65.50	67.94	60.62	60.62	60.62	-10.01%	12,807,620
Feb 12, 2026	60.70	67.36	57.57	67.36	67.36	9.99%	29,055,870
Feb 11, 2026	61.24	61.24	56.51	61.24	61.24	10.01%	28,517,760
Feb 10, 2026	55.67	55.67	55.67	55.67	55.67	10.00%	408,780
Feb 9, 2026	50.61	50.61	50.61	50.61	50.61	10.00%	1,239,500
Feb 6, 2026	48.28	48.28	45.50	46.01	46.01	-4.82%	7,599,480
Feb 5, 2026	49.50	52.60	47.00	48.34	48.34	-3.63%	9,022,180
Feb 4, 2026	51.00	52.45	49.00	50.16	50.16	-2.62%	7,233,340
Feb 3, 2026	49.75	52.50	47.76	51.51	51.51	7.31%	10,485,658
Feb 2, 2026	47.43	51.99	47.43	48.00	48.00	0.93%	11,192,602
Jan 30, 2026	45.39	49.00	45.39	47.56	47.56	2.61%	7,226,980
Jan 29, 2026	45.49	47.93	44.00	46.35	46.35	1.89%	10,815,824
Jan 28, 2026	47.08	49.15	45.03	45.49	45.49	-3.09%	13,014,120
Jan 27, 2026	47.95	48.70	44.02	46.94	46.94	0.32%	14,118,620
Jan 26, 2026	45.90	50.36	45.54	46.79	46.79	2.21%	15,819,060
Jan 23, 2026	47.00	47.50	42.98	45.78	45.78	-2.07%	10,296,898
Jan 22, 2026	46.36	47.50	44.62	46.75	46.75	7.00%	10,826,967
Jan 21, 2026	39.90	43.69	39.30	43.69	43.69	9.99%	6,619,140
Jan 20, 2026	39.57	41.24	38.90	39.72	39.72	-0.60%	8,529,053
Jan 19, 2026	38.65	41.84	38.50	39.96	39.96	1.11%	10,451,493
Jan 16, 2026	37.22	40.22	34.81	39.52	39.52	6.18%	14,298,329
Jan 15, 2026	36.00	37.22	35.60	37.22	37.22	9.99%	12,418,760
Jan 14, 2026	30.88	33.84	30.88	33.84	33.84	10.01%	8,719,749
Jan 13, 2026	29.58	31.96	29.12	30.76	30.76	5.41%	7,851,898
Jan 12, 2026	29.44	29.77	28.71	29.18	29.18	-0.41%	5,517,780
Jan 9, 2026	28.97	29.50	28.51	29.30	29.30	1.74%	5,681,187
Jan 8, 2026	28.06	29.40	27.93	28.80	28.80	2.49%	5,088,680
Jan 7, 2026	28.54	29.16	27.64	28.10	28.10	-1.16%	4,817,600
Jan 6, 2026	28.75	29.98	28.17	28.43	28.43	-0.28%	8,205,649
Jan 5, 2026	25.92	28.51	25.80	28.51	28.51	9.99%	6,892,328
Dec 31, 2025	26.15	26.27	25.42	25.92	25.92	-0.08%	3,017,440
Dec 30, 2025	26.80	27.20	25.80	25.94	25.94	-3.39%	5,636,300
Dec 29, 2025	25.86	27.27	25.30	26.85	26.85	3.83%	6,200,135
Dec 26, 2025	26.26	26.80	25.75	25.86	25.86	-1.34%	2,685,860
Dec 25, 2025	26.82	26.82	25.85	26.21	26.21	-0.30%	1,578,266
Dec 24, 2025	25.90	26.49	25.50	26.29	26.29	1.51%	2,974,640
Dec 23, 2025	26.26	27.27	25.90	25.90	25.90	-1.48%	4,534,422
Dec 22, 2025	25.64	26.30	25.56	26.29	26.29	1.82%	2,929,271
Dec 19, 2025	25.50	26.00	25.00	25.82	25.82	0.74%	3,603,651
Dec 18, 2025	26.08	26.15	25.51	25.63	25.63	-1.46%	1,769,900
Dec 17, 2025	26.02	26.30	25.46	26.01	26.01	-0.38%	2,673,560
Dec 16, 2025	25.44	26.50	25.00	26.11	26.11	1.60%	3,494,920
Dec 15, 2025	26.00	26.36	25.50	25.70	25.70	-0.77%	2,718,500
Dec 12, 2025	26.06	27.03	25.74	25.90	25.90	-0.96%	3,541,820
Dec 11, 2025	26.70	27.11	26.06	26.15	26.15	-1.54%	2,469,860
Dec 10, 2025	27.00	27.69	26.44	26.56	26.56	-2.25%	2,387,300