Dencare (Chongqing) Oral Care Co., Ltd. (SHE:001328)
China · Delayed Price · Currency is CNY 39.94
+0.07 (0.18%)
At close: Sep 15, 2025
SHE:001328 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 40.21 | 40.84 | 38.63 | 38.91 | - | -4.21% | 2,362,800 |
| Sep 17, 2025 | 40.00 | 41.30 | 39.85 | 40.62 | - | 1.32% | 2,364,612 |
| Sep 16, 2025 | 40.00 | 40.30 | 39.40 | 40.09 | - | 0.38% | 1,680,307 |
| Sep 15, 2025 | 39.86 | 40.10 | 39.38 | 39.94 | - | 0.18% | 1,120,019 |
| Sep 12, 2025 | 40.21 | 40.41 | 39.78 | 39.87 | - | -0.94% | 1,526,200 |
| Sep 11, 2025 | 40.48 | 40.48 | 39.33 | 40.25 | - | -0.91% | 2,410,792 |
| Sep 10, 2025 | 41.46 | 41.48 | 40.30 | 40.62 | - | -2.24% | 1,753,200 |
| Sep 9, 2025 | 41.80 | 42.26 | 40.97 | 41.55 | - | -1.26% | 1,917,713 |
| Sep 8, 2025 | 42.02 | 43.15 | 41.21 | 42.08 | - | 0.19% | 3,044,007 |
| Sep 5, 2025 | 43.50 | 43.60 | 41.48 | 42.00 | - | -3.56% | 3,915,157 |
| Sep 4, 2025 | 40.68 | 43.96 | 40.21 | 43.55 | - | 7.40% | 5,303,559 |
| Sep 3, 2025 | 41.62 | 42.19 | 40.51 | 40.55 | - | -1.86% | 1,697,076 |
| Sep 2, 2025 | 42.00 | 42.17 | 40.98 | 41.32 | - | -1.90% | 1,282,003 |
| Sep 1, 2025 | 42.00 | 42.45 | 41.30 | 42.12 | - | 0.29% | 2,092,545 |
| Aug 29, 2025 | 39.84 | 42.48 | 39.80 | 42.00 | - | 4.37% | 4,347,503 |
| Aug 28, 2025 | 41.88 | 42.28 | 39.09 | 40.24 | - | -4.49% | 4,853,271 |
| Aug 27, 2025 | 43.24 | 43.55 | 42.10 | 42.13 | - | -2.57% | 2,469,014 |
| Aug 26, 2025 | 44.69 | 44.99 | 43.00 | 43.24 | - | -2.48% | 4,174,624 |
| Aug 25, 2025 | 44.88 | 45.32 | 43.92 | 44.34 | - | -1.16% | 2,110,500 |
| Aug 22, 2025 | 45.11 | 45.15 | 44.31 | 44.86 | - | -0.58% | 1,941,018 |
| Aug 21, 2025 | 45.44 | 45.97 | 44.86 | 45.12 | - | -0.68% | 1,386,700 |
| Aug 20, 2025 | 45.12 | 45.65 | 44.14 | 45.43 | - | 0.69% | 1,990,366 |
| Aug 19, 2025 | 44.30 | 45.73 | 43.53 | 45.12 | - | 1.62% | 2,576,016 |
| Aug 18, 2025 | 43.66 | 44.67 | 43.40 | 44.40 | - | 1.72% | 3,232,835 |
| Aug 15, 2025 | 42.89 | 44.06 | 42.70 | 43.65 | - | 1.61% | 2,158,826 |
| Aug 14, 2025 | 44.12 | 44.14 | 42.66 | 42.96 | - | -2.63% | 2,551,900 |
| Aug 13, 2025 | 44.69 | 44.96 | 43.85 | 44.12 | - | -1.34% | 1,817,474 |
| Aug 12, 2025 | 45.51 | 46.10 | 44.08 | 44.72 | - | -2.04% | 2,118,500 |
| Aug 11, 2025 | 45.73 | 46.16 | 45.20 | 45.65 | - | -0.50% | 1,385,800 |
| Aug 8, 2025 | 46.21 | 46.38 | 45.10 | 45.88 | - | -0.71% | 1,932,645 |
| Aug 7, 2025 | 44.12 | 46.80 | 43.80 | 46.21 | - | 4.98% | 4,269,000 |
| Aug 6, 2025 | 44.68 | 44.69 | 43.22 | 44.02 | - | -0.95% | 2,358,300 |
| Aug 5, 2025 | 43.33 | 45.15 | 43.18 | 44.44 | - | 2.56% | 3,225,300 |
| Aug 4, 2025 | 42.25 | 43.99 | 42.08 | 43.33 | - | 1.19% | 2,539,281 |
| Aug 1, 2025 | 45.38 | 45.38 | 41.88 | 42.82 | - | -5.66% | 4,481,500 |
| Jul 31, 2025 | 44.45 | 45.54 | 43.82 | 45.39 | - | 2.09% | 2,590,950 |
| Jul 30, 2025 | 44.49 | 44.91 | 44.00 | 44.46 | - | 0.16% | 1,944,389 |
| Jul 29, 2025 | 43.84 | 44.42 | 43.22 | 44.39 | - | 1.16% | 1,982,155 |
| Jul 28, 2025 | 44.03 | 45.00 | 43.52 | 43.88 | - | -0.05% | 2,482,707 |
| Jul 25, 2025 | 44.10 | 44.54 | 43.70 | 43.90 | - | -0.68% | 1,256,800 |
| Jul 24, 2025 | 44.60 | 45.20 | 44.00 | 44.20 | - | -1.36% | 1,886,700 |
| Jul 23, 2025 | 44.72 | 45.29 | 44.41 | 44.81 | - | 0.20% | 1,305,645 |
| Jul 22, 2025 | 45.39 | 45.85 | 44.30 | 44.72 | - | -0.40% | 1,847,262 |
| Jul 21, 2025 | 44.10 | 45.42 | 43.91 | 44.90 | - | 1.63% | 2,079,918 |
| Jul 18, 2025 | 44.30 | 44.65 | 43.37 | 44.18 | - | -0.45% | 2,274,679 |
| Jul 17, 2025 | 45.14 | 45.39 | 44.08 | 44.38 | - | -1.25% | 1,624,907 |
| Jul 16, 2025 | 44.38 | 45.32 | 44.31 | 44.94 | - | 1.28% | 1,046,844 |
| Jul 15, 2025 | 44.99 | 45.08 | 44.02 | 44.37 | - | -1.49% | 1,054,696 |
| Jul 14, 2025 | 45.40 | 45.66 | 44.80 | 45.04 | - | -0.53% | 1,599,495 |
| Jul 11, 2025 | 45.95 | 46.09 | 44.90 | 45.28 | - | -0.81% | 1,589,745 |