Dare Power Dekor Home Co.,Ltd. (SHE:000910)
China · Delayed Price · Currency is CNY 5.32
+0.17 (3.30%)
Nov 11, 2026, 3:04 PM CST
Dare Power Dekor Home Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.07 | 5.38 | 5.07 | 5.32 | 5.32 | 3.30% | 23,753,510 |
| Nov 10, 2026 | 5.14 | 5.15 | 5.08 | 5.15 | 5.15 | 1.38% | 6,709,000 |
| Nov 9, 2026 | 5.07 | 5.14 | 5.05 | 5.08 | 5.08 | 0.79% | 9,471,180 |
| Nov 6, 2026 | 4.98 | 5.07 | 4.91 | 5.04 | 5.04 | -0.98% | 8,695,900 |
| Nov 5, 2026 | 4.97 | 5.11 | 4.95 | 5.09 | 5.09 | 2.21% | 11,951,300 |
| Nov 4, 2026 | 4.99 | 5.03 | 4.84 | 4.98 | 4.98 | 0.20% | 13,167,900 |
| Nov 3, 2026 | 4.97 | 5.08 | 4.91 | 4.97 | 4.97 | -0.80% | 10,431,700 |
| Nov 2, 2026 | 4.92 | 5.01 | 4.77 | 5.01 | 5.01 | 2.87% | 11,710,573 |
| Oct 30, 2026 | 5.00 | 5.11 | 4.87 | 4.87 | 4.87 | -3.18% | 11,522,601 |
| Oct 29, 2026 | 5.18 | 5.23 | 5.03 | 5.03 | 5.03 | -2.90% | 10,720,500 |
| Oct 28, 2026 | 5.17 | 5.26 | 5.09 | 5.18 | 5.18 | 0.58% | 9,839,500 |
| Oct 27, 2026 | 5.24 | 5.33 | 5.15 | 5.15 | 5.15 | -1.72% | 10,509,800 |
| Oct 26, 2026 | 5.28 | 5.35 | 5.22 | 5.24 | 5.24 | -1.87% | 11,207,700 |
| Oct 23, 2026 | 5.22 | 5.36 | 5.00 | 5.34 | 5.34 | 0.95% | 19,044,954 |
| Oct 22, 2026 | 5.47 | 5.50 | 5.25 | 5.29 | 5.29 | -3.29% | 12,050,500 |
| Oct 21, 2026 | 5.52 | 5.57 | 5.46 | 5.47 | 5.47 | -0.55% | 9,095,717 |
| Oct 20, 2026 | 5.51 | 5.58 | 5.42 | 5.50 | 5.50 | -0.54% | 10,389,300 |
| Oct 19, 2026 | 5.58 | 5.60 | 5.39 | 5.53 | 5.53 | -1.78% | 15,996,571 |
| Oct 16, 2026 | 5.66 | 5.75 | 5.55 | 5.63 | 5.63 | 0.90% | 16,977,817 |
| Oct 15, 2026 | 5.75 | 5.77 | 5.55 | 5.58 | 5.58 | -3.46% | 16,795,196 |
| Oct 14, 2026 | 5.99 | 5.99 | 5.78 | 5.78 | 5.78 | -4.15% | 18,565,906 |
| Oct 13, 2026 | 5.90 | 6.04 | 5.73 | 6.03 | 6.03 | 1.86% | 22,593,471 |
| Oct 12, 2026 | 6.08 | 6.13 | 5.90 | 5.92 | 5.92 | -2.63% | 20,996,970 |
| Oct 9, 2026 | 6.17 | 6.22 | 5.81 | 6.08 | 6.08 | -0.82% | 33,523,117 |
| Oct 8, 2026 | 6.13 | 6.37 | 6.08 | 6.13 | 6.13 | -0.33% | 47,784,080 |
| Sep 30, 2026 | 6.46 | 6.53 | 5.92 | 6.15 | 6.15 | -4.50% | 64,259,169 |
| Sep 29, 2026 | 6.29 | 6.67 | 6.17 | 6.44 | 6.44 | -5.85% | 81,085,414 |
| Sep 28, 2026 | 7.35 | 7.57 | 6.84 | 6.84 | 6.84 | -10.00% | 30,949,669 |
| Sep 24, 2026 | 8.34 | 8.34 | 7.43 | 7.60 | 7.60 | 0.26% | 104,530,800 |
| Sep 23, 2026 | 7.30 | 7.58 | 7.10 | 7.58 | 7.58 | 10.01% | 30,162,534 |
| Sep 22, 2026 | 6.03 | 6.89 | 5.94 | 6.89 | 6.89 | 10.06% | 57,604,405 |
| Sep 21, 2026 | 6.00 | 6.26 | 5.81 | 6.26 | 6.26 | 10.02% | 49,741,452 |
| Sep 18, 2026 | 5.21 | 5.69 | 5.20 | 5.69 | 5.69 | 10.06% | 10,662,050 |
| Sep 17, 2026 | 5.15 | 5.20 | 5.06 | 5.17 | 5.17 | 0.58% | 3,559,600 |
| Sep 16, 2026 | 5.12 | 5.16 | 5.05 | 5.14 | 5.14 | 0.78% | 3,024,824 |
| Sep 15, 2026 | 5.32 | 5.32 | 5.08 | 5.10 | 5.10 | -3.41% | 5,184,424 |
| Sep 14, 2026 | 5.23 | 5.34 | 5.13 | 5.28 | 5.28 | 1.34% | 5,463,219 |
| Sep 11, 2026 | 5.37 | 5.40 | 5.08 | 5.21 | 5.21 | -3.34% | 5,841,600 |
| Sep 10, 2026 | 5.49 | 5.49 | 5.38 | 5.39 | 5.39 | -1.10% | 4,365,245 |
| Sep 9, 2026 | 5.50 | 5.51 | 5.43 | 5.45 | 5.45 | -0.73% | 2,828,320 |
| Sep 8, 2026 | 5.41 | 5.50 | 5.39 | 5.49 | 5.49 | 1.48% | 2,935,662 |
| Sep 7, 2026 | 5.40 | 5.43 | 5.35 | 5.41 | 5.41 | 0.37% | 2,928,800 |
| Sep 4, 2026 | 5.37 | 5.48 | 5.35 | 5.39 | 5.39 | 0.94% | 5,167,027 |
| Sep 3, 2026 | 5.54 | 5.54 | 5.33 | 5.34 | 5.34 | -2.73% | 4,499,400 |
| Sep 2, 2026 | 5.50 | 5.53 | 5.40 | 5.49 | 5.49 | -0.72% | 4,023,700 |
| Sep 1, 2026 | 5.47 | 5.56 | 5.47 | 5.53 | 5.53 | 0.55% | 6,677,299 |
| Aug 31, 2026 | 5.48 | 5.53 | 5.46 | 5.50 | 5.50 | -0.18% | 4,266,700 |
| Aug 28, 2026 | 5.42 | 5.54 | 5.40 | 5.51 | 5.51 | 1.66% | 5,552,800 |
| Aug 27, 2026 | 5.44 | 5.47 | 5.37 | 5.42 | 5.42 | -0.37% | 3,000,700 |
| Aug 26, 2026 | 5.40 | 5.47 | 5.37 | 5.44 | 5.44 | 0.37% | 2,690,300 |