Guangdong Decro Film New Materials Co., Ltd. (SHE:001378)
China · Delayed Price · Currency is CNY 23.18
-0.26 (-1.11%)
Nov 19, 2025, 3:04 PM CST
SHE:001378 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 23.50 | 23.66 | 23.09 | 23.18 | 23.18 | -1.11% | 1,275,100 |
| Nov 18, 2025 | 23.77 | 23.78 | 23.35 | 23.44 | 23.44 | -1.43% | 1,391,700 |
| Nov 17, 2025 | 24.05 | 24.16 | 23.65 | 23.78 | 23.78 | -0.25% | 1,146,725 |
| Nov 14, 2025 | 23.75 | 24.09 | 23.70 | 23.84 | 23.84 | 0.42% | 1,639,002 |
| Nov 13, 2025 | 23.81 | 23.83 | 23.62 | 23.74 | 23.74 | -0.29% | 1,146,145 |
| Nov 12, 2025 | 23.93 | 23.95 | 23.66 | 23.81 | 23.81 | -0.29% | 1,564,900 |
| Nov 11, 2025 | 23.75 | 24.01 | 23.73 | 23.88 | 23.88 | 0.67% | 1,733,201 |
| Nov 10, 2025 | 23.80 | 23.87 | 23.58 | 23.72 | 23.72 | 0.08% | 1,560,765 |
| Nov 7, 2025 | 23.39 | 23.76 | 23.30 | 23.70 | 23.70 | 1.28% | 1,938,935 |
| Nov 6, 2025 | 23.33 | 23.47 | 23.21 | 23.40 | 23.40 | 0.52% | 1,602,218 |
| Nov 5, 2025 | 23.13 | 23.34 | 23.09 | 23.28 | 23.28 | 0.13% | 1,297,724 |
| Nov 4, 2025 | 23.21 | 23.28 | 23.08 | 23.25 | 23.25 | 0.35% | 1,098,700 |
| Nov 3, 2025 | 23.09 | 23.19 | 22.93 | 23.17 | 23.17 | 0.70% | 1,095,993 |
| Oct 31, 2025 | 22.90 | 23.09 | 22.72 | 23.01 | 23.01 | 1.01% | 1,069,100 |
| Oct 30, 2025 | 23.16 | 23.16 | 22.78 | 22.78 | 22.78 | -1.47% | 1,049,100 |
| Oct 29, 2025 | 23.26 | 23.30 | 22.97 | 23.12 | 23.12 | -0.09% | 1,404,694 |
| Oct 28, 2025 | 23.05 | 23.33 | 22.89 | 23.14 | 23.14 | 0.56% | 1,468,418 |
| Oct 27, 2025 | 23.15 | 23.15 | 22.92 | 23.01 | 23.01 | -0.17% | 1,233,802 |
| Oct 24, 2025 | 23.08 | 23.16 | 22.96 | 23.05 | 23.05 | - | 989,100 |
| Oct 23, 2025 | 22.98 | 23.06 | 22.78 | 23.05 | 23.05 | 0.52% | 1,381,100 |
| Oct 22, 2025 | 22.90 | 23.07 | 22.78 | 22.93 | 22.93 | 0.04% | 1,081,600 |
| Oct 21, 2025 | 22.72 | 22.96 | 22.72 | 22.92 | 22.92 | 0.48% | 1,309,600 |
| Oct 20, 2025 | 22.55 | 22.81 | 22.41 | 22.81 | 22.81 | 1.78% | 918,085 |
| Oct 17, 2025 | 22.67 | 22.69 | 22.37 | 22.41 | 22.41 | -1.15% | 983,403 |
| Oct 16, 2025 | 22.56 | 22.76 | 22.48 | 22.67 | 22.67 | 0.35% | 1,079,500 |
| Oct 15, 2025 | 22.44 | 22.61 | 22.43 | 22.59 | 22.59 | 0.71% | 856,400 |
| Oct 14, 2025 | 22.61 | 22.61 | 22.36 | 22.43 | 22.43 | 0.18% | 1,170,466 |
| Oct 13, 2025 | 21.99 | 22.48 | 21.95 | 22.39 | 22.39 | -0.22% | 1,202,600 |
| Oct 10, 2025 | 22.42 | 22.50 | 22.30 | 22.44 | 22.44 | 0.18% | 837,897 |
| Oct 9, 2025 | 22.35 | 22.42 | 22.19 | 22.40 | 22.40 | 0.49% | 749,245 |
| Sep 30, 2025 | 22.40 | 22.41 | 22.29 | 22.29 | 22.29 | -0.31% | 717,100 |
| Sep 29, 2025 | 22.51 | 22.51 | 22.10 | 22.36 | 22.36 | 0.22% | 923,511 |
| Sep 26, 2025 | 22.19 | 22.42 | 22.12 | 22.31 | 22.31 | 0.09% | 560,100 |
| Sep 25, 2025 | 22.53 | 22.57 | 22.21 | 22.29 | 22.29 | -0.93% | 783,500 |
| Sep 24, 2025 | 22.28 | 22.52 | 22.20 | 22.50 | 22.50 | 0.72% | 1,061,800 |
| Sep 23, 2025 | 22.33 | 22.44 | 22.02 | 22.34 | 22.34 | 0.27% | 1,705,534 |
| Sep 22, 2025 | 22.46 | 22.58 | 22.11 | 22.28 | 22.28 | -0.71% | 1,070,700 |
| Sep 19, 2025 | 22.36 | 22.47 | 22.25 | 22.44 | 22.44 | 0.40% | 1,001,733 |
| Sep 18, 2025 | 22.76 | 22.82 | 22.30 | 22.35 | 22.35 | -1.80% | 1,496,319 |
| Sep 17, 2025 | 22.90 | 22.94 | 22.73 | 22.76 | 22.76 | -0.65% | 875,210 |
| Sep 16, 2025 | 22.69 | 22.93 | 22.61 | 22.91 | 22.91 | 0.53% | 1,138,969 |
| Sep 15, 2025 | 22.89 | 23.02 | 22.68 | 22.79 | 22.79 | -0.57% | 931,953 |
| Sep 12, 2025 | 23.10 | 23.10 | 22.81 | 22.92 | 22.92 | -0.30% | 1,052,300 |
| Sep 11, 2025 | 22.93 | 23.04 | 22.68 | 22.99 | 22.99 | 0.26% | 963,520 |
| Sep 10, 2025 | 22.97 | 22.99 | 22.77 | 22.93 | 22.93 | -0.17% | 961,618 |
| Sep 9, 2025 | 23.43 | 23.43 | 22.85 | 22.97 | 22.97 | -0.26% | 1,489,200 |
| Sep 8, 2025 | 22.72 | 23.05 | 22.66 | 23.03 | 23.03 | 1.72% | 1,688,748 |
| Sep 5, 2025 | 22.38 | 22.68 | 22.35 | 22.64 | 22.64 | 1.07% | 1,316,000 |
| Sep 4, 2025 | 22.23 | 22.55 | 22.23 | 22.40 | 22.40 | 0.76% | 1,304,560 |
| Sep 3, 2025 | 22.51 | 22.66 | 22.19 | 22.23 | 22.23 | -1.24% | 1,284,146 |