Dare Power Dekor Home Co.,Ltd. (SHE:000910)
China · Delayed Price · Currency is CNY 6.08
-0.05 (-0.82%)
Oct 9, 2026, 3:04 PM CST
Dare Power Dekor Home Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 6.46 | 6.46 | 5.81 | 6.08 | 6.08 | -0.82% | 34,053,717 |
| 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 |
| 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 |