Decai Decoration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	30.10	31.34	29.90	30.13	30.13	-1.66%	2,042,700
Jul 23, 2026	30.86	31.24	30.00	30.64	30.64	0.20%	2,316,000
Jul 22, 2026	32.07	32.67	30.10	30.58	30.58	-3.87%	3,226,840
Jul 21, 2026	30.15	31.85	27.47	31.81	31.81	4.30%	5,374,600
Jul 20, 2026	32.71	33.44	29.53	30.50	30.50	-6.41%	5,426,407
Jul 17, 2026	36.21	36.75	32.59	32.59	32.59	-10.00%	3,936,000
Jul 16, 2026	37.05	38.17	36.00	36.21	36.21	-3.10%	2,806,980
Jul 15, 2026	36.40	38.48	35.57	37.37	37.37	2.69%	3,736,500
Jul 14, 2026	38.15	38.40	35.20	36.39	36.39	-6.95%	6,894,900
Jul 13, 2026	43.48	43.48	39.11	39.11	39.11	-9.99%	4,238,300
Jul 10, 2026	42.60	44.64	41.90	43.50	43.45	3.23%	4,216,000
Jul 9, 2026	41.93	42.46	39.93	42.14	42.09	0.50%	2,944,462
Jul 8, 2026	43.64	44.23	41.70	41.93	41.88	-4.27%	2,861,242
Jul 7, 2026	44.42	44.42	41.79	43.80	43.75	-1.33%	4,105,540
Jul 6, 2026	44.19	46.00	43.83	44.39	44.34	0.45%	3,927,500
Jul 3, 2026	43.78	45.36	43.46	44.19	44.14	1.70%	4,544,700
Jul 2, 2026	42.61	46.35	42.29	43.45	43.40	0.58%	5,869,940
Jul 1, 2026	41.77	43.80	40.85	43.20	43.15	4.12%	4,409,699
Jun 30, 2026	41.30	42.20	40.37	41.49	41.44	1.29%	3,150,980
Jun 29, 2026	41.95	42.56	39.27	40.96	40.91	-2.36%	4,120,900
Jun 26, 2026	41.37	42.79	41.20	41.95	41.90	-0.52%	2,892,380
Jun 25, 2026	44.53	45.40	42.02	42.17	42.12	-5.30%	5,141,722
Jun 24, 2026	42.58	46.13	41.80	44.53	44.48	3.73%	6,007,300
Jun 23, 2026	42.75	44.39	42.51	42.93	42.88	-0.49%	3,142,360
Jun 22, 2026	44.95	44.95	42.00	43.14	43.09	-1.24%	4,561,420
Jun 18, 2026	41.72	45.27	41.67	43.68	43.63	3.56%	5,443,980
Jun 17, 2026	43.20	44.45	42.02	42.18	42.13	-1.98%	4,029,600
Jun 16, 2026	41.24	43.88	40.80	43.03	42.98	4.34%	4,395,426
Jun 15, 2026	39.44	41.32	39.37	41.24	41.19	4.56%	3,501,900
Jun 12, 2026	38.60	40.80	38.60	39.44	39.39	0.15%	4,052,800
Jun 11, 2026	39.00	40.91	38.20	39.38	39.33	3.09%	6,092,940
Jun 10, 2026	42.00	42.00	38.19	38.20	38.16	-8.92%	7,711,160
Jun 9, 2026	44.81	45.10	41.32	41.94	41.89	-4.53%	5,130,200
Jun 8, 2026	41.45	44.17	41.45	43.93	43.88	-0.39%	4,480,300
Jun 5, 2026	44.96	44.96	42.40	44.10	44.05	0.34%	4,183,496
Jun 4, 2026	42.57	44.00	41.76	43.95	43.90	2.54%	4,299,460
Jun 3, 2026	41.89	43.97	40.53	42.86	42.81	2.29%	5,302,580
Jun 2, 2026	43.00	43.46	40.84	41.90	41.85	-3.30%	3,675,846
Jun 1, 2026	42.44	44.42	42.01	43.33	43.28	3.14%	6,038,620
May 29, 2026	46.12	46.25	41.39	42.01	41.96	-7.10%	9,256,600
May 28, 2026	45.49	47.00	44.40	45.22	45.17	-3.31%	8,025,400
May 27, 2026	48.60	50.13	46.50	46.77	46.72	-3.77%	9,423,480
May 26, 2026	52.52	52.52	48.60	48.60	48.54	-10.00%	5,932,000
May 25, 2026	51.24	55.26	48.62	54.00	53.94	7.48%	11,163,540
May 22, 2026	48.26	50.26	48.01	50.24	50.18	3.93%	5,170,140
May 21, 2026	49.01	51.35	47.99	48.34	48.28	-1.15%	6,132,740
May 20, 2026	48.01	50.28	47.41	48.90	48.84	-	5,498,900
May 19, 2026	49.17	49.88	47.70	48.90	48.84	-0.53%	4,788,000
May 18, 2026	48.10	49.80	46.90	49.16	49.10	2.08%	7,016,660
May 15, 2026	48.79	49.63	46.50	48.16	48.10	-0.19%	9,918,680