Dare Power Dekor Home Co.,Ltd. (SHE:000910)
China · Delayed Price · Currency is CNY 4.940
-0.170 (-3.33%)
Jul 21, 2026, 3:04 PM CST
Dare Power Dekor Home Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5.40 | 5.40 | 4.82 | 4.92 | - | -3.72% | 7,349,741 |
| 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 |
| Jun 26, 2026 | 5.50 | 5.50 | 5.27 | 5.28 | 5.28 | -2.94% | 4,452,700 |
| Jun 25, 2026 | 5.50 | 5.50 | 5.33 | 5.44 | 5.44 | -1.27% | 5,063,171 |
| Jun 24, 2026 | 5.65 | 5.65 | 5.44 | 5.51 | 5.51 | -2.48% | 3,568,200 |
| Jun 23, 2026 | 5.51 | 5.74 | 5.48 | 5.65 | 5.65 | 2.36% | 4,648,800 |
| Jun 22, 2026 | 5.51 | 5.55 | 5.27 | 5.52 | 5.52 | 0.18% | 5,723,220 |
| Jun 18, 2026 | 5.70 | 5.75 | 5.47 | 5.51 | 5.51 | -3.67% | 5,188,320 |
| Jun 17, 2026 | 5.85 | 5.88 | 5.69 | 5.72 | 5.72 | -2.89% | 3,522,900 |
| Jun 16, 2026 | 5.92 | 5.92 | 5.81 | 5.89 | 5.89 | - | 2,349,600 |
| Jun 15, 2026 | 5.88 | 6.04 | 5.84 | 5.89 | 5.89 | -0.17% | 2,676,000 |
| Jun 12, 2026 | 5.85 | 5.94 | 5.78 | 5.90 | 5.90 | 1.55% | 3,125,836 |
| Jun 11, 2026 | 5.90 | 5.94 | 5.78 | 5.81 | 5.81 | -1.86% | 2,738,713 |
| Jun 10, 2026 | 6.06 | 6.06 | 5.92 | 5.92 | 5.92 | -2.95% | 3,280,400 |
| Jun 9, 2026 | 6.14 | 6.16 | 6.02 | 6.10 | 6.10 | 0.33% | 3,385,100 |
| Jun 8, 2026 | 6.18 | 6.27 | 6.01 | 6.08 | 6.08 | -3.80% | 4,816,700 |
| Jun 5, 2026 | 6.25 | 6.45 | 6.20 | 6.32 | 6.32 | 0.64% | 6,039,046 |
| Jun 4, 2026 | 6.10 | 6.36 | 6.06 | 6.28 | 6.28 | 2.95% | 6,237,800 |
| Jun 3, 2026 | 6.25 | 6.26 | 6.08 | 6.10 | 6.10 | -2.09% | 5,342,200 |
| 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 |