Dare Power Dekor Home Co.,Ltd. (SHE:000910)
China · Delayed Price · Currency is CNY 6.99
-0.05 (-0.71%)
Apr 17, 2026, 9:40 AM CST
Dare Power Dekor Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 7.02 | 7.04 | 6.95 | 7.04 | 7.04 | 0.86% | 3,322,300 |
| Apr 15, 2026 | 7.06 | 7.07 | 6.97 | 6.98 | 6.98 | -0.85% | 2,384,200 |
| Apr 14, 2026 | 7.04 | 7.07 | 6.95 | 7.04 | 7.04 | 0.43% | 3,450,563 |
| Apr 13, 2026 | 6.99 | 7.02 | 6.94 | 7.01 | 7.01 | -0.14% | 2,757,800 |
| Apr 10, 2026 | 6.99 | 7.06 | 6.95 | 7.02 | 7.02 | 1.30% | 3,380,700 |
| Apr 9, 2026 | 7.03 | 7.08 | 6.88 | 6.93 | 6.93 | -1.56% | 3,164,900 |
| Apr 8, 2026 | 6.98 | 7.10 | 6.95 | 7.04 | 7.04 | 2.03% | 2,985,020 |
| Apr 7, 2026 | 6.71 | 6.95 | 6.67 | 6.90 | 6.90 | 2.83% | 4,100,400 |
| Apr 3, 2026 | 6.95 | 6.95 | 6.70 | 6.71 | 6.71 | -3.59% | 4,354,965 |
| Apr 2, 2026 | 7.14 | 7.15 | 6.93 | 6.96 | 6.96 | -2.38% | 3,502,163 |
| Apr 1, 2026 | 7.11 | 7.19 | 7.05 | 7.13 | 7.13 | 1.42% | 4,905,600 |
| Mar 31, 2026 | 7.29 | 7.37 | 7.01 | 7.03 | 7.03 | -3.30% | 11,152,600 |
| Mar 30, 2026 | 7.13 | 7.28 | 7.10 | 7.27 | 7.27 | 0.97% | 3,535,640 |
| Mar 27, 2026 | 7.13 | 7.22 | 7.13 | 7.20 | 7.20 | - | 3,275,228 |
| Mar 26, 2026 | 7.25 | 7.35 | 7.13 | 7.20 | 7.20 | -0.55% | 4,568,900 |
| Mar 25, 2026 | 7.10 | 7.26 | 7.06 | 7.24 | 7.24 | 2.55% | 3,710,200 |
| Mar 24, 2026 | 6.99 | 7.12 | 6.82 | 7.06 | 7.06 | 3.52% | 3,597,200 |
| Mar 23, 2026 | 7.12 | 7.15 | 6.77 | 6.82 | 6.82 | -5.41% | 7,625,700 |
| Mar 20, 2026 | 7.32 | 7.36 | 7.20 | 7.21 | 7.21 | -1.37% | 4,724,600 |
| Mar 19, 2026 | 7.42 | 7.44 | 7.29 | 7.31 | 7.31 | -2.01% | 4,253,300 |
| Mar 18, 2026 | 7.44 | 7.47 | 7.33 | 7.46 | 7.46 | 0.40% | 3,766,500 |
| Mar 17, 2026 | 7.48 | 7.54 | 7.39 | 7.43 | 7.43 | -0.40% | 3,152,800 |
| Mar 16, 2026 | 7.48 | 7.53 | 7.43 | 7.46 | 7.46 | -0.27% | 2,693,300 |
| Mar 13, 2026 | 7.47 | 7.54 | 7.46 | 7.48 | 7.48 | -0.40% | 3,360,300 |
| Mar 12, 2026 | 7.51 | 7.53 | 7.45 | 7.51 | 7.51 | - | 4,251,740 |
| Mar 11, 2026 | 7.51 | 7.52 | 7.46 | 7.51 | 7.51 | 0.13% | 2,582,900 |
| Mar 10, 2026 | 7.48 | 7.50 | 7.43 | 7.50 | 7.50 | 0.67% | 3,691,450 |
| Mar 9, 2026 | 7.42 | 7.49 | 7.34 | 7.45 | 7.45 | - | 3,995,744 |
| Mar 6, 2026 | 7.33 | 7.47 | 7.30 | 7.45 | 7.45 | 1.64% | 3,530,500 |
| Mar 5, 2026 | 7.37 | 7.41 | 7.29 | 7.33 | 7.33 | 1.10% | 3,920,113 |
| Mar 4, 2026 | 7.34 | 7.37 | 7.22 | 7.25 | 7.25 | -1.36% | 4,753,850 |
| Mar 3, 2026 | 7.47 | 7.54 | 7.34 | 7.35 | 7.35 | -1.47% | 5,393,100 |
| Mar 2, 2026 | 7.63 | 7.67 | 7.45 | 7.46 | 7.46 | -2.99% | 6,804,400 |
| Feb 27, 2026 | 7.74 | 7.76 | 7.66 | 7.69 | 7.69 | -0.65% | 5,519,100 |
| Feb 26, 2026 | 7.73 | 7.82 | 7.70 | 7.74 | 7.74 | 0.26% | 3,839,550 |
| Feb 25, 2026 | 7.71 | 7.82 | 7.69 | 7.72 | 7.72 | 0.13% | 3,612,241 |
| Feb 24, 2026 | 7.61 | 7.75 | 7.61 | 7.71 | 7.71 | 1.45% | 3,813,970 |
| 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 |