Dare Power Dekor Home Co.,Ltd. (SHE:000910)
China · Delayed Price · Currency is CNY 5.39
+0.05 (0.94%)
Sep 4, 2026, 3:04 PM CST
Dare Power Dekor Home Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 5.29 | 5.45 | 5.27 | 5.42 | 5.42 | 2.46% | 5,331,700 |
| Aug 24, 2026 | 5.31 | 5.37 | 5.25 | 5.29 | 5.29 | -0.56% | 4,191,800 |
| Aug 21, 2026 | 5.35 | 5.37 | 5.24 | 5.32 | 5.32 | -1.12% | 3,633,400 |
| Aug 20, 2026 | 5.27 | 5.48 | 5.27 | 5.38 | 5.38 | 2.28% | 5,194,429 |
| Aug 19, 2026 | 5.33 | 5.37 | 5.22 | 5.26 | 5.26 | -1.50% | 4,736,900 |
| Aug 18, 2026 | 5.40 | 5.44 | 5.30 | 5.34 | 5.34 | -1.84% | 3,069,737 |
| Aug 17, 2026 | 5.33 | 5.45 | 5.27 | 5.44 | 5.44 | 2.06% | 4,465,750 |
| Aug 14, 2026 | 5.38 | 5.43 | 5.30 | 5.33 | 5.33 | -0.93% | 4,018,340 |
| Aug 13, 2026 | 5.44 | 5.44 | 5.33 | 5.38 | 5.38 | -0.74% | 4,248,200 |
| Aug 12, 2026 | 5.33 | 5.45 | 5.31 | 5.42 | 5.42 | 1.69% | 4,240,700 |
| Aug 11, 2026 | 5.41 | 5.41 | 5.30 | 5.33 | 5.33 | -1.48% | 3,347,400 |
| Aug 10, 2026 | 5.26 | 5.42 | 5.22 | 5.41 | 5.41 | 3.05% | 5,190,000 |
| Aug 7, 2026 | 5.28 | 5.29 | 5.14 | 5.25 | 5.25 | -0.76% | 5,092,456 |
| Aug 6, 2026 | 5.23 | 5.31 | 5.18 | 5.29 | 5.29 | 1.15% | 3,930,400 |
| Aug 5, 2026 | 5.25 | 5.28 | 5.18 | 5.23 | 5.23 | - | 4,484,111 |
| Aug 4, 2026 | 5.29 | 5.32 | 5.21 | 5.23 | 5.23 | -0.76% | 4,437,724 |
| Aug 3, 2026 | 5.15 | 5.28 | 5.12 | 5.27 | 5.27 | 2.53% | 4,740,266 |
| Jul 31, 2026 | 5.07 | 5.16 | 5.06 | 5.14 | 5.14 | 1.38% | 4,444,877 |
| Jul 30, 2026 | 5.06 | 5.17 | 5.03 | 5.07 | 5.07 | 0.40% | 5,224,600 |
| Jul 29, 2026 | 5.01 | 5.11 | 4.99 | 5.05 | 5.05 | 1.20% | 6,412,200 |
| Jul 28, 2026 | 4.88 | 5.26 | 4.86 | 4.99 | 4.99 | 2.04% | 10,631,280 |
| Jul 27, 2026 | 4.82 | 4.91 | 4.77 | 4.89 | 4.89 | 1.45% | 5,031,400 |
| Jul 24, 2026 | 4.95 | 4.97 | 4.79 | 4.82 | 4.82 | -3.02% | 5,103,800 |
| Jul 23, 2026 | 4.92 | 4.99 | 4.91 | 4.97 | 4.97 | 1.02% | 4,759,900 |
| Jul 22, 2026 | 4.89 | 4.99 | 4.86 | 4.92 | 4.92 | -0.40% | 5,182,100 |
| Jul 21, 2026 | 5.13 | 5.14 | 4.82 | 4.94 | 4.94 | -3.33% | 11,892,741 |
| Jul 20, 2026 | 5.26 | 5.34 | 5.06 | 5.11 | 5.11 | -2.48% | 5,171,300 |
| Jul 17, 2026 | 5.40 | 5.51 | 5.19 | 5.24 | 5.24 | -3.50% | 6,793,300 |
| Jul 16, 2026 | 5.32 | 5.53 | 5.27 | 5.43 | 5.43 | 2.07% | 6,236,699 |
| Jul 15, 2026 | 5.21 | 5.38 | 5.11 | 5.32 | 5.32 | 0.19% | 4,357,551 |
| Jul 14, 2026 | 5.25 | 5.33 | 5.18 | 5.31 | 5.31 | 1.14% | 3,712,900 |
| Jul 13, 2026 | 5.35 | 5.39 | 5.20 | 5.25 | 5.25 | -2.23% | 4,657,513 |
| Jul 10, 2026 | 5.30 | 5.51 | 5.19 | 5.37 | 5.37 | 1.32% | 5,216,500 |
| Jul 9, 2026 | 5.40 | 5.43 | 5.22 | 5.30 | 5.30 | -1.85% | 3,011,900 |
| Jul 8, 2026 | 5.42 | 5.44 | 5.30 | 5.40 | 5.40 | - | 3,086,000 |
| Jul 7, 2026 | 5.43 | 5.60 | 5.31 | 5.40 | 5.40 | -0.55% | 4,910,501 |
| Jul 6, 2026 | 5.38 | 5.47 | 5.36 | 5.43 | 5.43 | 1.12% | 3,735,300 |
| Jul 3, 2026 | 5.28 | 5.41 | 5.28 | 5.37 | 5.37 | 2.29% | 3,227,658 |
| Jul 2, 2026 | 5.20 | 5.38 | 5.17 | 5.25 | 5.25 | 0.96% | 4,032,600 |
| Jul 1, 2026 | 5.12 | 5.30 | 5.10 | 5.20 | 5.20 | 1.36% | 4,236,500 |
| Jun 30, 2026 | 5.11 | 5.19 | 5.02 | 5.13 | 5.13 | - | 5,044,313 |
| Jun 29, 2026 | 5.25 | 5.26 | 5.10 | 5.13 | 5.13 | -2.84% | 6,902,000 |