Dong Yi Ri Sheng Home Decoration Group Co.,Ltd. (SHE:002713)
China · Delayed Price · Currency is CNY 7.03
-0.21 (-2.90%)
Oct 30, 2026, 3:04 PM CST
SHE:002713 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.78 | 7.78 | 6.96 | 7.03 | 7.03 | -2.90% | 14,532,358 |
| Oct 29, 2026 | 7.51 | 7.58 | 7.23 | 7.24 | 7.24 | -4.61% | 9,663,354 |
| Oct 28, 2026 | 7.56 | 7.61 | 7.39 | 7.59 | 7.59 | 1.20% | 8,829,525 |
| Oct 27, 2026 | 7.90 | 8.06 | 7.47 | 7.50 | 7.50 | -4.46% | 8,733,050 |
| Oct 26, 2026 | 7.73 | 8.04 | 7.68 | 7.85 | 7.85 | -2.61% | 11,810,621 |
| Oct 23, 2026 | 7.78 | 8.08 | 7.22 | 8.06 | 8.06 | 0.62% | 19,418,421 |
| Oct 22, 2026 | 8.55 | 8.60 | 8.00 | 8.01 | 8.01 | -6.32% | 13,076,460 |
| Oct 21, 2026 | 8.31 | 8.83 | 8.20 | 8.55 | 8.55 | 4.27% | 14,503,919 |
| Oct 20, 2026 | 8.13 | 8.26 | 8.08 | 8.20 | 8.20 | 0.86% | 8,997,873 |
| Oct 19, 2026 | 8.40 | 8.47 | 8.00 | 8.13 | 8.13 | -4.47% | 14,242,190 |
| Oct 16, 2026 | 8.75 | 8.85 | 8.40 | 8.51 | 8.51 | -0.47% | 9,194,980 |
| Oct 15, 2026 | 8.81 | 8.93 | 8.55 | 8.55 | 8.55 | -6.56% | 12,181,050 |
| Oct 14, 2026 | 9.46 | 9.47 | 9.05 | 9.15 | 9.15 | -3.17% | 11,361,179 |
| Oct 13, 2026 | 9.15 | 9.64 | 9.06 | 9.45 | 9.45 | 0.96% | 11,968,985 |
| Oct 12, 2026 | 9.46 | 9.65 | 9.31 | 9.36 | 9.36 | -0.74% | 8,777,980 |
| Oct 9, 2026 | 9.51 | 9.59 | 9.06 | 9.43 | 9.43 | -1.67% | 14,282,611 |
| Oct 8, 2026 | 9.79 | 9.85 | 9.44 | 9.59 | 9.59 | -2.14% | 11,163,560 |
| Sep 30, 2026 | 9.95 | 9.99 | 9.76 | 9.80 | 9.80 | -0.91% | 10,151,055 |
| Sep 29, 2026 | 10.04 | 10.15 | 9.80 | 9.89 | 9.89 | -1.49% | 13,467,448 |
| Sep 28, 2026 | 10.47 | 10.47 | 9.96 | 10.04 | 10.04 | -4.11% | 13,064,340 |
| Sep 24, 2026 | 10.73 | 10.79 | 10.46 | 10.47 | 10.47 | -2.42% | 11,790,400 |
| Sep 23, 2026 | 11.00 | 11.05 | 10.69 | 10.73 | 10.73 | -1.38% | 15,000,107 |
| Sep 22, 2026 | 11.15 | 11.26 | 10.82 | 10.88 | 10.88 | -1.54% | 22,617,029 |
| Sep 21, 2026 | 10.94 | 11.29 | 10.81 | 11.05 | 11.05 | 1.19% | 36,197,002 |
| Sep 18, 2026 | 10.14 | 10.92 | 10.07 | 10.92 | 10.92 | 9.97% | 25,589,814 |
| Sep 17, 2026 | 9.83 | 10.09 | 9.76 | 9.93 | 9.93 | 0.91% | 13,357,259 |
| Sep 16, 2026 | 9.51 | 9.85 | 9.47 | 9.84 | 9.84 | 3.36% | 10,539,289 |
| Sep 15, 2026 | 9.95 | 10.05 | 9.52 | 9.52 | 9.52 | -4.13% | 13,246,280 |
| Sep 14, 2026 | 9.55 | 10.10 | 9.52 | 9.93 | 9.93 | 3.33% | 17,067,212 |
| Sep 11, 2026 | 9.40 | 9.76 | 9.16 | 9.61 | 9.61 | 0.63% | 18,787,843 |
| Sep 10, 2026 | 9.58 | 9.70 | 9.41 | 9.55 | 9.55 | -1.55% | 13,737,121 |
| Sep 9, 2026 | 9.95 | 9.99 | 9.59 | 9.70 | 9.70 | -1.72% | 16,066,474 |
| Sep 8, 2026 | 9.92 | 10.29 | 9.80 | 9.87 | 9.87 | 0.41% | 31,462,491 |
| Sep 7, 2026 | 9.10 | 10.10 | 9.09 | 9.83 | 9.83 | 7.08% | 37,946,510 |
| Sep 4, 2026 | 9.27 | 9.42 | 9.15 | 9.18 | 9.18 | -0.65% | 8,434,876 |
| Sep 3, 2026 | 9.55 | 9.56 | 9.18 | 9.24 | 9.24 | -3.04% | 10,435,069 |
| Sep 2, 2026 | 9.30 | 9.67 | 9.19 | 9.53 | 9.53 | 0.85% | 12,943,640 |
| Sep 1, 2026 | 9.43 | 9.52 | 9.38 | 9.45 | 9.45 | -0.32% | 8,512,532 |
| Aug 31, 2026 | 9.51 | 9.60 | 9.36 | 9.48 | 9.48 | -1.25% | 9,098,448 |
| Aug 28, 2026 | 9.60 | 9.74 | 9.51 | 9.60 | 9.60 | -0.83% | 9,283,653 |
| Aug 27, 2026 | 9.69 | 9.82 | 9.57 | 9.68 | 9.68 | -0.31% | 15,717,246 |
| Aug 26, 2026 | 10.00 | 10.38 | 9.68 | 9.71 | 9.71 | -2.51% | 26,482,908 |
| Aug 25, 2026 | 8.95 | 9.96 | 8.87 | 9.96 | 9.96 | 10.06% | 15,771,038 |
| Aug 24, 2026 | 9.48 | 9.55 | 8.99 | 9.05 | 9.05 | -2.79% | 14,258,260 |
| Aug 21, 2026 | 9.35 | 9.48 | 9.16 | 9.31 | 9.31 | -1.48% | 11,964,013 |
| Aug 20, 2026 | 9.46 | 9.56 | 9.30 | 9.45 | 9.45 | 1.29% | 12,779,665 |
| Aug 19, 2026 | 9.77 | 9.88 | 9.29 | 9.33 | 9.33 | -6.14% | 18,102,193 |
| Aug 18, 2026 | 10.12 | 10.39 | 9.89 | 9.94 | 9.94 | -3.02% | 16,446,908 |
| Aug 17, 2026 | 10.49 | 10.54 | 9.95 | 10.25 | 10.25 | -0.49% | 19,898,527 |
| Aug 14, 2026 | 10.30 | 10.34 | 10.00 | 10.30 | 10.30 | 1.48% | 17,831,876 |