Skip to main content
logo
Guangdong Decro Film New Materials Co., Ltd. (SHE:001378)
China flag China · Delayed Price · Currency is CNY
26.95
+0.16 (0.60%)
May 6, 2026, 3:04 PM CST

SHE:001378 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202626.2226.8926.1826.7926.792.29%2,570,016
Apr 29, 202625.8826.2625.7526.1926.191.20%2,005,195
Apr 28, 202625.3126.1925.3025.8825.882.90%2,980,305
Apr 27, 202625.1625.2624.6625.1525.150.04%1,766,429
Apr 24, 202625.0025.1724.7625.1425.140.36%1,392,501
Apr 23, 202625.3625.3925.0225.0525.05-1.14%1,377,200
Apr 22, 202625.7725.7725.2825.3425.34-1.55%1,565,198
Apr 21, 202626.0026.0025.6125.7425.74-0.62%1,945,997
Apr 20, 202626.1026.5425.7625.9025.90-0.77%2,585,982
Apr 17, 202625.3926.1725.3726.1026.101.75%2,765,974
Apr 16, 202625.1325.6624.9325.6525.653.22%3,302,665
Apr 15, 202625.1325.4324.7624.8524.854.06%4,123,562
Apr 14, 202623.9724.0723.6823.8823.88-0.08%984,800
Apr 13, 202623.8324.0023.7223.9023.900.25%1,093,700
Apr 10, 202623.6523.9723.5823.8423.841.32%1,077,200
Apr 9, 202623.8223.9523.3623.5323.53-1.63%1,563,400
Apr 8, 202623.4823.9923.3223.9223.922.93%1,822,900
Apr 7, 202622.4623.3122.4023.2423.243.61%2,074,900
Apr 3, 202623.2023.2522.3122.4322.43-3.28%1,774,100
Apr 2, 202623.5523.6622.9123.1923.19-1.40%1,380,600
Apr 1, 202623.5323.6823.3123.5223.521.03%1,399,500
Mar 31, 202623.4323.8523.2423.2823.28-0.26%1,901,200
Mar 30, 202623.0023.5022.8223.3423.340.52%2,515,747
Mar 27, 202622.9123.5122.8123.2223.220.78%3,813,900
Mar 26, 202622.9723.3322.6623.0423.040.30%3,586,751
Mar 25, 202622.8123.1622.7922.9722.971.28%2,992,083
Mar 24, 202622.6022.8922.1222.6822.682.12%3,249,790
Mar 23, 202623.8823.8821.9122.2122.21-8.15%4,422,084
Mar 20, 202624.9324.9924.1024.1824.18-2.89%2,440,879
Mar 19, 202625.7925.9924.7824.9024.90-3.94%2,375,084
Mar 18, 202626.3626.4525.7925.9225.92-1.93%2,866,716
Mar 17, 202626.3326.7026.3326.4326.430.49%2,490,066
Mar 16, 202626.2126.4626.1526.3026.30-0.27%1,608,948
Mar 13, 202626.3026.6026.2226.3726.370.34%1,550,647
Mar 12, 202626.3426.6526.1726.2826.28-0.15%1,823,000
Mar 11, 202626.4926.7226.2126.3226.32-0.60%1,678,888
Mar 10, 202626.0926.8026.0626.4826.481.85%2,730,773
Mar 9, 202625.8526.1225.5526.0026.000.31%3,192,077
Mar 6, 202625.0026.0724.9025.9225.923.43%2,871,500
Mar 5, 202624.8425.2524.8125.0625.061.99%2,034,191
Mar 4, 202624.3524.8124.3024.5724.57-0.04%1,927,594
Mar 3, 202625.2425.3824.5324.5824.58-2.58%2,976,738
Mar 2, 202625.6026.0025.2325.2325.23-2.40%3,513,900
Feb 27, 202625.7026.2025.5525.8525.850.15%2,312,000
Feb 26, 202625.4925.9125.4525.8125.811.26%2,280,444
Feb 25, 202625.3325.6225.2625.4925.490.63%2,084,831
Feb 24, 202624.8725.3924.7925.3325.332.43%2,263,448
Feb 13, 202624.9925.0224.7124.7324.73-0.84%1,523,386
Feb 12, 202625.0725.0724.6724.9424.94-0.40%1,476,460
Feb 11, 202624.9025.2424.7925.0425.040.56%1,669,035