Decai Decoration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	53.65	53.65	50.23	51.88	51.88	-4.98%	14,602,520
Nov 10, 2026	51.02	55.15	50.43	54.60	54.60	4.60%	13,632,940
Nov 9, 2026	53.00	55.50	51.56	52.20	52.20	-2.43%	15,618,500
Nov 6, 2026	55.00	57.47	52.47	53.50	53.50	-3.73%	16,626,809
Nov 5, 2026	50.47	55.57	49.00	55.57	55.57	10.00%	13,076,354
Nov 4, 2026	46.34	50.52	46.11	50.52	50.52	9.99%	9,964,109
Nov 3, 2026	50.00	50.00	45.80	45.93	45.93	-2.38%	13,758,040
Nov 2, 2026	42.31	47.05	40.03	47.05	47.05	10.01%	11,246,401
Oct 30, 2026	46.00	49.08	42.77	42.77	42.77	-10.00%	12,048,880
Oct 29, 2026	46.64	48.81	46.24	47.52	47.52	-0.02%	11,044,660
Oct 28, 2026	44.83	48.40	44.12	47.53	47.53	8.02%	15,899,660
Oct 27, 2026	44.00	47.00	43.09	44.00	44.00	2.21%	11,415,694
Oct 26, 2026	41.33	44.32	39.78	43.05	43.05	1.77%	10,322,140
Oct 23, 2026	39.38	42.80	38.05	42.30	42.30	1.61%	9,573,300
Oct 22, 2026	45.70	45.99	41.63	41.63	41.63	-10.01%	9,536,480
Oct 21, 2026	47.54	48.07	46.00	46.26	46.26	-3.40%	9,229,987
Oct 20, 2026	43.66	48.95	43.40	47.89	47.89	7.62%	14,678,807
Oct 19, 2026	43.86	45.57	41.80	44.50	44.50	0.79%	11,420,700
Oct 16, 2026	44.45	47.04	43.64	44.15	44.15	-3.12%	16,051,570
Oct 15, 2026	46.30	48.11	44.45	45.57	45.57	-6.81%	22,806,400
Oct 14, 2026	43.98	50.38	42.50	48.90	48.90	6.77%	33,141,859
Oct 13, 2026	48.62	48.62	45.58	45.80	45.80	3.62%	30,065,280
Oct 12, 2026	44.20	44.20	44.20	44.20	44.20	10.00%	2,344,800
Oct 9, 2026	36.78	40.18	35.26	40.18	40.18	9.99%	9,245,380
Oct 8, 2026	37.02	38.75	35.54	36.53	36.53	-2.30%	9,630,760
Sep 30, 2026	34.20	37.39	33.99	37.39	37.39	10.00%	7,664,960
Sep 29, 2026	33.53	34.89	32.62	33.99	33.99	3.38%	3,192,200
Sep 28, 2026	35.38	35.51	32.60	32.88	32.88	-7.17%	2,611,332
Sep 24, 2026	36.23	36.98	35.20	35.42	35.42	-2.29%	1,787,700
Sep 23, 2026	36.53	36.61	35.96	36.25	36.25	-0.60%	1,319,300
Sep 22, 2026	36.80	37.30	36.00	36.47	36.47	1.76%	3,074,560
Sep 21, 2026	36.00	36.18	35.40	35.84	35.84	0.39%	1,717,692
Sep 18, 2026	35.45	35.97	35.13	35.70	35.70	0.82%	1,617,700
Sep 17, 2026	34.35	35.88	34.35	35.41	35.41	2.05%	2,264,100
Sep 16, 2026	35.16	35.34	34.31	34.70	34.70	-1.31%	2,732,092
Sep 15, 2026	35.61	36.10	35.05	35.16	35.16	-1.12%	1,736,000
Sep 14, 2026	36.00	36.32	35.21	35.56	35.56	-1.39%	1,538,600
Sep 11, 2026	36.54	36.84	35.22	36.06	36.06	-3.06%	2,793,540
Sep 10, 2026	37.69	37.78	36.90	37.20	37.20	-2.11%	2,081,810
Sep 9, 2026	37.14	38.27	36.88	38.00	38.00	1.55%	3,023,344
Sep 8, 2026	38.63	38.70	37.12	37.42	37.42	-2.65%	4,022,400
Sep 7, 2026	37.88	38.75	37.70	38.44	38.44	0.21%	3,003,040
Sep 4, 2026	38.77	40.14	37.88	38.36	38.36	-0.70%	4,916,320
Sep 3, 2026	39.14	40.14	37.56	38.63	38.63	-1.13%	5,499,140
Sep 2, 2026	39.10	40.24	38.92	39.07	39.07	-2.57%	6,026,450
Sep 1, 2026	43.00	43.00	40.09	40.10	40.10	-3.56%	10,902,320
Aug 31, 2026	38.85	41.58	38.50	41.58	41.58	10.00%	9,218,700
Aug 28, 2026	37.00	39.22	36.81	37.80	37.80	2.00%	4,083,900
Aug 27, 2026	37.30	37.70	36.59	37.06	37.06	-0.19%	2,399,400
Aug 26, 2026	38.75	39.05	36.86	37.13	37.13	-4.25%	3,034,800