Decai Decoration CO.,LTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	46.07	48.50	44.80	47.15	47.15	4.38%	7,716,067
Apr 17, 2026	46.88	47.00	45.02	45.17	45.17	-3.85%	9,203,240
Apr 16, 2026	43.56	46.98	43.18	46.98	46.98	10.00%	5,184,940
Apr 15, 2026	43.00	44.50	42.54	42.71	42.71	-0.79%	4,997,140
Apr 14, 2026	42.85	43.62	41.82	43.05	43.05	1.27%	5,618,140
Apr 13, 2026	43.70	44.25	42.10	42.51	42.51	-1.78%	6,229,693
Apr 10, 2026	43.56	44.83	42.86	43.28	43.28	-0.28%	6,131,100
Apr 9, 2026	42.53	44.62	42.11	43.40	43.40	2.05%	11,475,140
Apr 8, 2026	40.18	42.53	39.41	42.53	42.53	10.01%	7,093,940
Apr 7, 2026	39.61	41.37	38.45	38.66	38.66	-1.45%	6,876,940
Apr 3, 2026	41.38	41.59	38.93	39.23	39.23	-5.22%	8,462,500
Apr 2, 2026	45.94	46.48	40.60	41.39	41.39	-8.19%	12,865,700
Apr 1, 2026	42.62	45.08	41.52	45.08	45.08	10.00%	7,781,140
Mar 31, 2026	42.46	42.76	40.16	40.98	40.98	-2.34%	4,852,200
Mar 30, 2026	43.30	43.48	41.81	41.96	41.96	-2.85%	4,659,700
Mar 27, 2026	39.86	44.00	39.07	43.19	43.19	6.04%	6,446,500
Mar 26, 2026	42.27	42.27	40.00	40.73	40.73	-1.71%	4,104,820
Mar 25, 2026	40.96	42.56	40.32	41.44	41.44	3.11%	4,609,780
Mar 24, 2026	39.79	40.25	38.41	40.19	40.19	4.01%	6,635,208
Mar 23, 2026	42.65	42.65	38.64	38.64	38.64	-9.99%	7,509,840
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