Dare Power Dekor Home Co.,Ltd. (SHE:000910)
China · Delayed Price · Currency is CNY 7.60
-0.07 (-0.91%)
Feb 13, 2026, 3:04 PM CST
Dare Power Dekor Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 7.67 | 7.72 | 7.58 | 7.60 | 7.60 | -0.91% | 3,818,100 |
| Feb 12, 2026 | 7.75 | 7.83 | 7.66 | 7.67 | 7.67 | -1.29% | 4,182,300 |
| Feb 11, 2026 | 7.81 | 7.84 | 7.77 | 7.77 | 7.77 | -0.51% | 2,889,600 |
| Feb 10, 2026 | 7.87 | 7.92 | 7.80 | 7.81 | 7.81 | -0.51% | 5,038,000 |
| Feb 9, 2026 | 7.78 | 7.87 | 7.77 | 7.85 | 7.85 | 1.82% | 4,636,201 |
| Feb 6, 2026 | 7.66 | 7.78 | 7.63 | 7.71 | 7.71 | 0.26% | 4,840,815 |
| Feb 5, 2026 | 7.65 | 7.71 | 7.62 | 7.69 | 7.69 | 0.52% | 4,159,387 |
| Feb 4, 2026 | 7.46 | 7.70 | 7.41 | 7.65 | 7.65 | 2.68% | 6,144,832 |
| Feb 3, 2026 | 7.47 | 7.51 | 7.37 | 7.45 | 7.45 | 0.40% | 8,359,097 |
| Feb 2, 2026 | 7.72 | 7.73 | 7.42 | 7.42 | 7.42 | -4.63% | 10,280,050 |
| Jan 30, 2026 | 7.73 | 7.82 | 7.65 | 7.78 | 7.78 | 0.26% | 5,834,263 |
| Jan 29, 2026 | 7.73 | 7.81 | 7.68 | 7.76 | 7.76 | 0.26% | 4,297,683 |
| Jan 28, 2026 | 7.72 | 7.76 | 7.67 | 7.74 | 7.74 | 0.13% | 4,662,400 |
| Jan 27, 2026 | 7.81 | 7.84 | 7.61 | 7.73 | 7.73 | -1.28% | 8,318,673 |
| Jan 26, 2026 | 7.78 | 7.83 | 7.71 | 7.83 | 7.83 | 0.64% | 6,885,718 |
| Jan 23, 2026 | 7.84 | 7.87 | 7.75 | 7.78 | 7.78 | -0.89% | 9,623,101 |
| Jan 22, 2026 | 7.93 | 8.02 | 7.70 | 7.85 | 7.85 | -1.01% | 19,312,990 |
| Jan 21, 2026 | 7.88 | 7.94 | 7.81 | 7.93 | 7.93 | 0.51% | 3,896,418 |
| Jan 20, 2026 | 7.79 | 7.90 | 7.77 | 7.89 | 7.89 | 1.15% | 4,717,554 |
| Jan 19, 2026 | 7.68 | 7.80 | 7.66 | 7.80 | 7.80 | 1.43% | 4,258,728 |
| Jan 16, 2026 | 7.73 | 7.74 | 7.66 | 7.69 | 7.69 | -0.65% | 3,022,325 |
| Jan 15, 2026 | 7.68 | 7.74 | 7.65 | 7.74 | 7.74 | 0.39% | 3,272,400 |
| Jan 14, 2026 | 7.81 | 7.83 | 7.64 | 7.71 | 7.71 | -0.77% | 5,740,534 |
| Jan 13, 2026 | 7.80 | 7.87 | 7.75 | 7.77 | 7.77 | 0.26% | 6,210,427 |
| Jan 12, 2026 | 7.83 | 7.88 | 7.73 | 7.75 | 7.75 | - | 5,765,520 |
| Jan 9, 2026 | 7.74 | 7.79 | 7.68 | 7.75 | 7.75 | 0.13% | 4,874,875 |
| Jan 8, 2026 | 7.75 | 7.77 | 7.66 | 7.74 | 7.74 | -0.13% | 4,440,400 |
| Jan 7, 2026 | 7.53 | 7.99 | 7.52 | 7.75 | 7.75 | 2.92% | 12,164,290 |
| Jan 6, 2026 | 7.48 | 7.54 | 7.45 | 7.53 | 7.53 | 0.80% | 5,075,349 |
| Jan 5, 2026 | 7.46 | 7.49 | 7.43 | 7.47 | 7.47 | 0.13% | 4,945,153 |
| Dec 31, 2025 | 7.45 | 7.51 | 7.40 | 7.46 | 7.46 | 0.13% | 3,885,021 |
| Dec 30, 2025 | 7.49 | 7.53 | 7.44 | 7.45 | 7.45 | -0.53% | 4,210,600 |
| Dec 29, 2025 | 7.49 | 7.53 | 7.40 | 7.49 | 7.49 | -0.40% | 5,557,021 |
| Dec 26, 2025 | 7.52 | 7.64 | 7.49 | 7.52 | 7.52 | -0.13% | 5,050,421 |
| Dec 25, 2025 | 7.46 | 7.64 | 7.45 | 7.53 | 7.53 | 1.07% | 4,608,939 |
| Dec 24, 2025 | 7.45 | 7.51 | 7.38 | 7.45 | 7.45 | 0.40% | 4,531,857 |
| Dec 23, 2025 | 7.49 | 7.50 | 7.38 | 7.42 | 7.42 | -0.93% | 4,041,842 |
| Dec 22, 2025 | 7.53 | 7.57 | 7.46 | 7.49 | 7.49 | -0.66% | 7,196,200 |
| Dec 19, 2025 | 7.55 | 7.59 | 7.48 | 7.54 | 7.54 | - | 5,647,895 |
| Dec 18, 2025 | 7.52 | 7.58 | 7.41 | 7.54 | 7.54 | -0.13% | 6,703,200 |
| Dec 17, 2025 | 7.46 | 7.70 | 7.38 | 7.55 | 7.55 | 0.94% | 9,145,800 |
| Dec 16, 2025 | 7.42 | 7.63 | 7.39 | 7.48 | 7.48 | 0.13% | 6,639,226 |
| Dec 15, 2025 | 7.28 | 7.47 | 7.24 | 7.47 | 7.47 | 1.91% | 7,057,397 |
| Dec 12, 2025 | 7.49 | 7.75 | 7.28 | 7.33 | 7.33 | 1.24% | 8,122,839 |
| Dec 11, 2025 | 7.43 | 7.43 | 7.23 | 7.24 | 7.24 | -2.29% | 5,175,900 |
| Dec 10, 2025 | 7.42 | 7.44 | 7.33 | 7.41 | 7.41 | - | 3,320,600 |
| Dec 9, 2025 | 7.51 | 7.53 | 7.41 | 7.41 | 7.41 | -1.33% | 2,772,700 |
| Dec 8, 2025 | 7.48 | 7.55 | 7.46 | 7.51 | 7.51 | 0.81% | 3,229,820 |
| Dec 5, 2025 | 7.37 | 7.48 | 7.32 | 7.45 | 7.45 | 1.09% | 3,655,469 |
| Dec 4, 2025 | 7.50 | 7.54 | 7.35 | 7.37 | 7.37 | -2.12% | 3,597,900 |