Decai Decoration CO.,LTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	43.78	45.36	43.46	43.81	-	0.83%	3,217,200
Jul 2, 2026	42.61	46.35	42.29	43.45	43.45	0.58%	5,869,940
Jul 1, 2026	41.77	43.80	40.85	43.20	43.20	4.12%	4,409,699
Jun 30, 2026	41.30	42.20	40.37	41.49	41.49	1.29%	3,150,980
Jun 29, 2026	41.95	42.56	39.27	40.96	40.96	-2.36%	4,120,900
Jun 26, 2026	41.37	42.79	41.20	41.95	41.95	-0.52%	2,892,380
Jun 25, 2026	44.53	45.40	42.02	42.17	42.17	-5.30%	5,141,722
Jun 24, 2026	42.58	46.13	41.80	44.53	44.53	3.73%	6,007,300
Jun 23, 2026	42.75	44.39	42.51	42.93	42.93	-0.49%	3,142,360
Jun 22, 2026	44.95	44.95	42.00	43.14	43.14	-1.24%	4,561,420
Jun 18, 2026	41.72	45.27	41.67	43.68	43.68	3.56%	5,443,980
Jun 17, 2026	43.20	44.45	42.02	42.18	42.18	-1.98%	4,029,600
Jun 16, 2026	41.24	43.88	40.80	43.03	43.03	4.34%	4,395,426
Jun 15, 2026	39.44	41.32	39.37	41.24	41.24	4.56%	3,501,900
Jun 12, 2026	38.60	40.80	38.60	39.44	39.44	0.15%	4,052,800
Jun 11, 2026	39.00	40.91	38.20	39.38	39.38	3.09%	6,092,940
Jun 10, 2026	42.00	42.00	38.19	38.20	38.20	-8.92%	7,711,160
Jun 9, 2026	44.81	45.10	41.32	41.94	41.94	-4.53%	5,130,200
Jun 8, 2026	41.45	44.17	41.45	43.93	43.93	-0.39%	4,480,300
Jun 5, 2026	44.96	44.96	42.40	44.10	44.10	0.34%	4,183,496
Jun 4, 2026	42.57	44.00	41.76	43.95	43.95	2.54%	4,299,460
Jun 3, 2026	41.89	43.97	40.53	42.86	42.86	2.29%	5,302,580
Jun 2, 2026	43.00	43.46	40.84	41.90	41.90	-3.30%	3,675,846
Jun 1, 2026	42.44	44.42	42.01	43.33	43.33	3.14%	6,038,620
May 29, 2026	46.12	46.25	41.39	42.01	42.01	-7.10%	9,256,600
May 28, 2026	45.49	47.00	44.40	45.22	45.22	-3.31%	8,025,400
May 27, 2026	48.60	50.13	46.50	46.77	46.77	-3.77%	9,423,480
May 26, 2026	52.52	52.52	48.60	48.60	48.60	-10.00%	5,932,000
May 25, 2026	51.24	55.26	48.62	54.00	54.00	7.48%	11,163,540
May 22, 2026	48.26	50.26	48.01	50.24	50.24	3.93%	5,170,140
May 21, 2026	49.01	51.35	47.99	48.34	48.34	-1.15%	6,132,740
May 20, 2026	48.01	50.28	47.41	48.90	48.90	-	5,498,900
May 19, 2026	49.17	49.88	47.70	48.90	48.90	-0.53%	4,788,000
May 18, 2026	48.10	49.80	46.90	49.16	49.16	2.08%	7,016,660
May 15, 2026	48.79	49.63	46.50	48.16	48.16	-0.19%	9,918,680
May 14, 2026	51.30	52.20	48.25	48.25	48.25	-5.96%	11,132,104
May 13, 2026	53.51	54.04	50.45	51.31	51.31	-8.42%	14,666,514
May 12, 2026	61.14	62.30	56.03	56.03	56.03	-10.01%	7,894,700
May 11, 2026	63.77	66.21	60.35	62.26	62.26	-1.49%	11,915,260
May 8, 2026	63.01	66.17	62.00	63.20	63.20	2.93%	9,944,607
May 7, 2026	57.38	62.11	56.31	61.40	61.40	6.84%	8,637,380
May 6, 2026	56.68	58.60	55.61	57.47	57.47	3.89%	8,879,121
Apr 30, 2026	55.43	57.29	53.75	55.32	55.32	-0.56%	9,366,381
Apr 29, 2026	52.07	57.73	52.07	55.63	55.63	2.62%	17,286,900
Apr 28, 2026	50.28	54.21	50.00	54.21	54.21	10.00%	15,587,620
Apr 27, 2026	46.07	49.28	45.51	49.28	49.28	10.00%	11,244,153
Apr 24, 2026	45.00	45.44	43.74	44.80	44.80	-2.40%	5,126,120
Apr 23, 2026	46.57	47.90	45.31	45.90	45.90	-2.90%	5,996,200
Apr 22, 2026	48.33	48.33	46.50	47.27	47.27	-2.58%	6,414,139
Apr 21, 2026	46.33	50.80	46.33	48.52	48.52	2.91%	9,025,747