Decai Decoration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	38.50	39.20	38.10	38.78	38.78	0.28%	2,653,925
Aug 24, 2026	39.49	39.49	38.07	38.67	38.67	-1.53%	2,304,980
Aug 21, 2026	39.27	39.48	37.58	39.27	39.27	-	2,704,500
Aug 20, 2026	38.57	39.85	38.50	39.27	39.27	2.37%	2,840,080
Aug 19, 2026	38.75	39.20	37.30	38.36	38.36	-3.84%	3,793,100
Aug 18, 2026	39.46	40.20	38.69	39.89	39.89	1.35%	3,337,000
Aug 17, 2026	39.23	39.49	38.46	39.36	39.36	0.74%	3,728,600
Aug 14, 2026	38.25	39.60	38.06	39.07	39.07	1.98%	3,382,480
Aug 13, 2026	39.13	39.83	38.10	38.31	38.31	-2.10%	3,886,700
Aug 12, 2026	38.89	39.78	38.50	39.13	39.13	0.59%	5,220,365
Aug 11, 2026	38.74	39.44	37.80	38.90	38.90	-0.46%	4,967,400
Aug 10, 2026	39.95	39.95	37.79	39.08	39.08	-4.52%	9,329,700
Aug 7, 2026	37.18	40.93	35.22	40.93	40.93	10.00%	9,659,800
Aug 6, 2026	36.90	37.58	35.92	37.21	37.21	0.84%	5,564,887
Aug 5, 2026	37.80	38.50	36.45	36.90	36.90	-2.38%	8,659,840
Aug 4, 2026	34.19	37.80	34.03	37.80	37.80	10.01%	7,965,244
Aug 3, 2026	35.90	37.48	34.05	34.36	34.36	-1.04%	9,228,724
Jul 31, 2026	31.94	34.72	31.94	34.72	34.72	10.01%	3,610,859
Jul 30, 2026	33.54	34.63	30.50	31.56	31.56	-5.40%	5,684,260
Jul 29, 2026	33.70	35.20	31.81	33.36	33.36	1.96%	5,030,727
Jul 28, 2026	31.99	33.94	31.62	32.72	32.72	1.05%	3,457,740
Jul 27, 2026	29.73	32.48	29.73	32.38	32.38	7.47%	3,553,220
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