Decai Decoration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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