Dare Power Dekor Home Co.,Ltd. (SHE:000910)
China · Delayed Price · Currency is CNY 6.23
-0.20 (-3.11%)
Jun 2, 2026, 3:04 PM CST
Dare Power Dekor Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.42 | 6.44 | 6.22 | 6.23 | 6.23 | -3.11% | 4,971,046 |
| Jun 1, 2026 | 6.28 | 6.50 | 6.17 | 6.43 | 6.43 | 1.58% | 6,095,646 |
| May 29, 2026 | 6.44 | 6.46 | 6.30 | 6.33 | 6.33 | -1.40% | 4,708,200 |
| May 28, 2026 | 6.38 | 6.54 | 6.25 | 6.42 | 6.42 | 0.78% | 6,384,413 |
| May 27, 2026 | 6.73 | 6.77 | 6.33 | 6.37 | 6.37 | -5.91% | 14,060,270 |
| May 26, 2026 | 6.74 | 6.81 | 6.62 | 6.77 | 6.77 | - | 8,680,409 |
| May 25, 2026 | 6.79 | 6.95 | 6.69 | 6.77 | 6.77 | - | 11,449,850 |
| May 22, 2026 | 6.81 | 6.93 | 6.61 | 6.77 | 6.77 | 0.30% | 11,657,700 |
| May 21, 2026 | 7.13 | 7.16 | 6.70 | 6.75 | 6.75 | -5.33% | 18,931,290 |
| May 20, 2026 | 7.18 | 7.49 | 6.95 | 7.13 | 7.13 | 0.99% | 33,708,500 |
| May 19, 2026 | 6.57 | 7.06 | 6.52 | 7.06 | 7.06 | 9.97% | 20,275,020 |
| May 18, 2026 | 6.50 | 6.75 | 6.33 | 6.42 | 6.42 | -2.28% | 22,539,640 |
| May 15, 2026 | 6.35 | 6.94 | 6.35 | 6.57 | 6.57 | 4.12% | 35,126,200 |
| May 14, 2026 | 6.72 | 6.72 | 6.48 | 6.50 | 6.31 | -3.27% | 7,995,800 |
| May 13, 2026 | 6.70 | 6.74 | 6.64 | 6.72 | 6.52 | 0.60% | 2,694,100 |
| May 12, 2026 | 6.77 | 6.79 | 6.68 | 6.68 | 6.48 | -1.04% | 3,178,410 |
| May 11, 2026 | 6.83 | 6.86 | 6.73 | 6.75 | 6.55 | -1.03% | 6,167,779 |
| May 8, 2026 | 6.86 | 6.86 | 6.79 | 6.82 | 6.62 | - | 2,749,400 |
| May 7, 2026 | 6.83 | 6.88 | 6.79 | 6.82 | 6.62 | -0.15% | 3,357,336 |
| May 6, 2026 | 6.77 | 6.87 | 6.77 | 6.83 | 6.63 | 0.59% | 4,142,700 |
| Apr 30, 2026 | 6.90 | 6.93 | 6.76 | 6.79 | 6.59 | -1.45% | 7,426,157 |
| Apr 29, 2026 | 6.88 | 7.12 | 6.82 | 6.89 | 6.69 | -1.57% | 12,356,920 |
| Apr 28, 2026 | 7.01 | 7.03 | 6.93 | 7.00 | 6.80 | -0.14% | 2,522,526 |
| Apr 27, 2026 | 6.93 | 7.02 | 6.85 | 7.01 | 6.81 | 0.86% | 3,320,300 |
| Apr 24, 2026 | 6.88 | 6.97 | 6.82 | 6.95 | 6.75 | 0.87% | 3,075,100 |
| Apr 23, 2026 | 6.88 | 6.96 | 6.80 | 6.89 | 6.69 | -0.14% | 4,396,317 |
| Apr 22, 2026 | 6.88 | 6.91 | 6.82 | 6.90 | 6.70 | 0.29% | 3,040,801 |
| Apr 21, 2026 | 6.88 | 6.96 | 6.85 | 6.88 | 6.68 | -0.43% | 4,215,601 |
| Apr 20, 2026 | 6.87 | 6.92 | 6.85 | 6.91 | 6.71 | 0.44% | 3,087,700 |
| Apr 17, 2026 | 7.04 | 7.04 | 6.86 | 6.88 | 6.68 | -2.27% | 4,204,100 |
| Apr 16, 2026 | 7.02 | 7.04 | 6.95 | 7.04 | 6.83 | 0.86% | 3,322,300 |
| Apr 15, 2026 | 7.06 | 7.07 | 6.97 | 6.98 | 6.78 | -0.85% | 2,384,200 |
| Apr 14, 2026 | 7.04 | 7.07 | 6.95 | 7.04 | 6.83 | 0.43% | 3,450,563 |
| Apr 13, 2026 | 6.99 | 7.02 | 6.94 | 7.01 | 6.81 | -0.14% | 2,757,800 |
| Apr 10, 2026 | 6.99 | 7.06 | 6.95 | 7.02 | 6.81 | 1.30% | 3,380,700 |
| Apr 9, 2026 | 7.03 | 7.08 | 6.88 | 6.93 | 6.73 | -1.56% | 3,164,900 |
| Apr 8, 2026 | 6.98 | 7.10 | 6.95 | 7.04 | 6.83 | 2.03% | 2,985,020 |
| Apr 7, 2026 | 6.71 | 6.95 | 6.67 | 6.90 | 6.70 | 2.83% | 4,100,400 |
| Apr 3, 2026 | 6.95 | 6.95 | 6.70 | 6.71 | 6.51 | -3.59% | 4,354,965 |
| Apr 2, 2026 | 7.14 | 7.15 | 6.93 | 6.96 | 6.76 | -2.38% | 3,502,163 |
| Apr 1, 2026 | 7.11 | 7.19 | 7.05 | 7.13 | 6.92 | 1.42% | 4,905,600 |
| Mar 31, 2026 | 7.29 | 7.37 | 7.01 | 7.03 | 6.82 | -3.30% | 11,152,600 |
| Mar 30, 2026 | 7.13 | 7.28 | 7.10 | 7.27 | 7.06 | 0.97% | 3,535,640 |
| Mar 27, 2026 | 7.13 | 7.22 | 7.13 | 7.20 | 6.99 | - | 3,275,228 |
| Mar 26, 2026 | 7.25 | 7.35 | 7.13 | 7.20 | 6.99 | -0.55% | 4,568,900 |
| Mar 25, 2026 | 7.10 | 7.26 | 7.06 | 7.24 | 7.03 | 2.55% | 3,710,200 |
| Mar 24, 2026 | 6.99 | 7.12 | 6.82 | 7.06 | 6.85 | 3.52% | 3,597,200 |
| Mar 23, 2026 | 7.12 | 7.15 | 6.77 | 6.82 | 6.62 | -5.41% | 7,625,700 |
| Mar 20, 2026 | 7.32 | 7.36 | 7.20 | 7.21 | 7.00 | -1.37% | 4,724,600 |
| Mar 19, 2026 | 7.42 | 7.44 | 7.29 | 7.31 | 7.10 | -2.01% | 4,253,300 |