Skip to main content
logo
Decai Decoration CO.,LTD (SHA:605287)
China flag China · Delayed Price · Currency is CNY
20.94
-0.32 (-1.51%)
Sep 12, 2025, 3:00 PM CST

Decai Decoration CO.,LTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202520.6221.3520.2020.9420.94-1.51%12,565,430
Sep 11, 202519.3521.2619.3521.2621.269.98%5,460,584
Sep 10, 202518.5219.8818.4019.3319.334.15%10,594,638
Sep 9, 202518.0018.6817.7118.5618.563.11%8,506,520
Sep 8, 202517.0918.5716.9818.0018.006.64%13,336,314
Sep 5, 202516.2216.8816.0116.8816.884.98%5,001,919
Sep 4, 202515.9716.4515.7116.0816.081.45%4,027,220
Sep 3, 202516.5416.5415.8115.8515.85-3.41%2,285,840
Sep 2, 202516.3716.6015.8016.4116.410.24%3,993,480
Sep 1, 202516.0116.8115.7616.3716.371.99%4,057,346
Aug 29, 202516.3416.3416.0016.0516.05-1.77%2,863,340
Aug 28, 202516.0816.8215.8216.3416.341.43%4,830,491
Aug 27, 202516.7016.7016.0616.1116.11-2.54%3,635,282
Aug 26, 202516.5016.7516.0016.5316.530.98%2,561,760
Aug 25, 202516.5116.6616.3016.3716.37-0.85%3,383,080
Aug 22, 202516.8316.8316.4216.5116.51-1.49%2,428,620
Aug 21, 202516.7216.8416.5616.7616.760.72%2,408,254
Aug 20, 202516.4416.7816.3916.6416.640.24%3,597,380
Aug 19, 202515.9116.7115.8916.6016.604.47%5,002,540
Aug 18, 202515.8416.3215.7515.8915.890.32%3,575,280
Aug 15, 202516.0016.2115.7315.8415.84-1.31%3,404,850
Aug 14, 202516.3516.3915.9116.0516.05-1.29%3,419,142
Aug 13, 202516.1216.6916.0516.2616.260.43%6,014,200
Aug 12, 202516.1716.6616.0016.1916.192.15%4,611,513
Aug 11, 202515.6416.2015.6215.8515.851.15%4,531,940
Aug 8, 202515.5515.7215.2415.6715.670.77%3,048,088
Aug 7, 202515.9515.9515.5515.5515.55-2.45%3,731,740
Aug 6, 202515.7215.9515.5315.9415.941.72%3,117,940
Aug 5, 202515.4815.6715.3815.6715.671.89%2,120,504
Aug 4, 202515.5215.6215.3315.3815.38-0.90%2,915,000
Aug 1, 202515.3415.5915.2515.5215.520.98%2,273,820
Jul 31, 202515.4615.6815.2815.3715.37-0.84%2,065,500
Jul 30, 202515.5515.6615.2615.5015.50-1,993,200
Jul 29, 202515.5915.6815.3315.5015.50-0.32%2,263,340
Jul 28, 202515.5115.6615.3715.5515.550.45%1,620,980
Jul 25, 202515.5515.6115.4015.4815.48-0.06%2,041,320
Jul 24, 202515.5015.7315.4715.4915.49-0.83%1,858,540
Jul 23, 202515.6315.8215.3715.6215.62-0.06%3,028,420
Jul 22, 202516.0216.0215.5515.6315.63-1.08%1,829,060
Jul 21, 202515.3215.8515.3215.8015.803.40%3,188,660
Jul 18, 202515.5815.6515.1915.2815.28-1.99%2,964,000
Jul 17, 202515.3715.7615.3115.5915.591.17%1,843,540
Jul 16, 202515.7816.0615.3815.4115.41-2.28%2,823,300
Jul 15, 202515.5515.9315.3215.7715.771.48%4,272,747
Jul 14, 202515.4015.5915.1015.5415.541.17%3,145,340
Jul 11, 202515.4515.4515.1515.3615.36-0.45%2,662,560
Jul 10, 202515.4415.5815.3015.4315.43-0.19%2,284,618
Jul 9, 202515.2215.6715.2215.4615.461.64%2,994,152
Jul 8, 202515.4515.5215.1315.2115.21-1.68%3,227,852
Jul 7, 202514.6515.5914.6315.4715.475.10%5,886,587