Decai Decoration CO.,LTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	27.09	27.88	26.51	27.17	27.17	0.18%	3,863,940
Dec 8, 2025	26.65	27.87	26.04	27.12	27.12	3.20%	6,495,660
Dec 5, 2025	24.60	26.51	24.24	26.28	26.28	7.44%	6,504,100
Dec 4, 2025	26.73	27.26	24.28	24.46	24.46	-8.49%	8,851,180
Dec 3, 2025	28.30	28.64	26.19	26.73	26.73	-6.34%	5,409,120
Dec 2, 2025	28.73	29.07	28.20	28.54	28.54	-1.59%	3,183,320
Dec 1, 2025	28.99	29.08	27.72	29.00	29.00	-0.03%	5,170,840
Nov 28, 2025	27.87	29.29	27.72	29.01	29.01	3.98%	4,072,340
Nov 27, 2025	27.42	28.38	27.13	27.90	27.90	2.31%	3,050,635
Nov 26, 2025	28.00	28.25	27.00	27.27	27.27	-2.22%	2,804,340
Nov 25, 2025	28.00	28.80	27.82	27.89	27.89	-0.50%	2,116,200
Nov 24, 2025	27.33	28.40	27.00	28.03	28.03	4.20%	3,320,300
Nov 21, 2025	28.43	28.43	26.89	26.90	26.90	-5.38%	3,187,900