Decai Decoration CO.,LTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	45.40	46.36	42.50	42.93	42.93	-5.44%	4,669,880
Mar 19, 2026	44.80	46.80	44.30	45.40	45.40	-1.05%	4,245,140
Mar 18, 2026	44.25	45.89	43.72	45.88	45.88	3.59%	3,853,840
Mar 17, 2026	45.90	46.03	44.06	44.29	44.29	-3.82%	3,253,200
Mar 16, 2026	47.43	47.58	44.80	46.05	46.05	-2.33%	4,405,748
Mar 13, 2026	48.88	49.62	47.02	47.15	47.15	-4.57%	4,234,160
Mar 12, 2026	50.76	51.17	48.00	49.41	49.41	-2.60%	5,469,200
Mar 11, 2026	53.80	55.36	50.69	50.73	50.73	-1.57%	10,522,540
Mar 10, 2026	47.17	51.54	47.09	51.54	51.54	10.01%	4,266,100
Mar 9, 2026	43.33	47.44	43.22	46.85	46.85	6.00%	8,416,940
Mar 6, 2026	44.40	45.14	43.00	44.20	44.20	-0.52%	8,856,508
Mar 5, 2026	46.41	47.46	44.11	44.43	44.43	-2.54%	15,007,207
Mar 4, 2026	48.38	49.92	45.59	45.59	45.59	-9.99%	8,381,668
Mar 3, 2026	53.15	54.01	50.23	50.65	50.65	-4.83%	11,194,540
Mar 2, 2026	50.60	56.43	50.60	53.22	53.22	3.74%	14,363,335
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