Huizhou Desay SV Automotive Co., Ltd. (SHE:002920)
China · Delayed Price · Currency is CNY 119.72
+0.54 (0.45%)
Aug 25, 2025, 2:45 PM CST
SHE:002920 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 118.00 | 119.66 | 117.03 | 119.18 | 119.18 | 0.40% | 9,479,551 |
| Aug 21, 2025 | 119.80 | 119.98 | 117.79 | 118.70 | 118.70 | -0.39% | 9,641,825 |
| Aug 20, 2025 | 113.88 | 119.65 | 112.97 | 119.16 | 119.16 | 4.57% | 14,204,083 |
| Aug 19, 2025 | 112.20 | 117.00 | 111.61 | 113.95 | 113.95 | 1.73% | 11,709,963 |
| Aug 18, 2025 | 110.79 | 113.92 | 110.11 | 112.01 | 112.01 | 2.80% | 12,147,053 |
| Aug 15, 2025 | 108.74 | 110.44 | 108.33 | 108.96 | 108.96 | -0.21% | 8,251,395 |
| Aug 14, 2025 | 113.25 | 113.66 | 108.78 | 109.19 | 109.19 | -3.11% | 9,545,686 |
| Aug 13, 2025 | 112.98 | 114.11 | 112.04 | 112.70 | 112.70 | -1.06% | 9,919,419 |
| Aug 12, 2025 | 110.29 | 116.00 | 110.29 | 113.91 | 113.91 | 7.44% | 26,119,735 |
| Aug 11, 2025 | 102.80 | 106.70 | 102.80 | 106.02 | 106.02 | 2.63% | 7,508,779 |
| Aug 8, 2025 | 104.54 | 104.54 | 103.11 | 103.30 | 103.30 | -1.29% | 4,252,234 |
| Aug 7, 2025 | 106.00 | 106.17 | 104.42 | 104.65 | 104.65 | -1.23% | 4,145,558 |
| Aug 6, 2025 | 103.49 | 107.23 | 103.01 | 105.95 | 105.95 | 2.56% | 8,813,713 |
| Aug 5, 2025 | 102.74 | 104.20 | 102.20 | 103.31 | 103.31 | 0.66% | 4,916,001 |
| Aug 4, 2025 | 102.00 | 102.71 | 101.50 | 102.63 | 102.63 | -0.28% | 3,386,542 |
| Aug 1, 2025 | 101.60 | 104.59 | 101.53 | 102.92 | 102.92 | 1.31% | 5,614,117 |
| Jul 31, 2025 | 104.00 | 104.69 | 101.29 | 101.59 | 101.59 | -2.69% | 6,519,843 |
| Jul 30, 2025 | 106.48 | 106.56 | 103.76 | 104.40 | 104.40 | -2.35% | 6,034,131 |
| Jul 29, 2025 | 105.07 | 107.20 | 103.90 | 106.91 | 106.91 | 1.34% | 6,626,641 |
| Jul 28, 2025 | 105.60 | 108.44 | 104.88 | 105.50 | 105.50 | 1.01% | 8,595,278 |
| Jul 25, 2025 | 105.30 | 105.58 | 104.00 | 104.45 | 104.45 | -0.12% | 4,955,671 |
| Jul 24, 2025 | 103.57 | 104.58 | 103.19 | 104.58 | 104.58 | 1.23% | 4,990,331 |
| Jul 23, 2025 | 103.54 | 105.13 | 103.18 | 103.31 | 103.31 | -0.28% | 5,607,537 |
| Jul 22, 2025 | 103.40 | 103.78 | 102.25 | 103.60 | 103.60 | 0.19% | 4,365,960 |
| Jul 21, 2025 | 103.45 | 104.90 | 103.00 | 103.40 | 103.40 | - | 4,450,000 |
| Jul 18, 2025 | 104.06 | 105.49 | 103.01 | 103.40 | 103.40 | -0.43% | 4,076,713 |
| Jul 17, 2025 | 103.83 | 104.21 | 102.85 | 103.85 | 103.85 | 0.03% | 3,956,736 |
| Jul 16, 2025 | 102.20 | 104.89 | 101.90 | 103.82 | 103.82 | 1.92% | 6,843,624 |
| Jul 15, 2025 | 101.42 | 102.48 | 100.92 | 101.86 | 101.86 | 0.24% | 3,121,003 |
| Jul 14, 2025 | 101.97 | 102.43 | 101.35 | 101.62 | 101.62 | -0.33% | 2,982,185 |
| Jul 11, 2025 | 101.91 | 102.79 | 101.50 | 101.96 | 101.96 | - | 3,393,347 |
| Jul 10, 2025 | 102.45 | 102.47 | 100.87 | 101.96 | 101.96 | -0.51% | 3,063,001 |
| Jul 9, 2025 | 101.55 | 103.58 | 101.55 | 102.48 | 102.48 | 0.93% | 5,497,720 |
| Jul 8, 2025 | 100.18 | 102.63 | 100.01 | 101.54 | 101.54 | 1.29% | 3,782,605 |
| Jul 7, 2025 | 101.02 | 101.60 | 99.81 | 100.25 | 100.25 | -1.35% | 2,435,147 |
| Jul 4, 2025 | 101.63 | 102.59 | 100.68 | 101.62 | 101.62 | - | 2,821,321 |
| Jul 3, 2025 | 100.90 | 102.00 | 100.20 | 101.62 | 101.62 | 1.22% | 3,241,413 |
| Jul 2, 2025 | 101.80 | 101.80 | 100.05 | 100.40 | 100.40 | -1.68% | 3,450,988 |
| Jul 1, 2025 | 101.80 | 102.77 | 101.26 | 102.12 | 102.12 | -0.01% | 3,362,842 |
| Jun 30, 2025 | 102.12 | 103.00 | 101.68 | 102.13 | 102.13 | - | 4,787,708 |
| Jun 27, 2025 | 106.11 | 107.00 | 102.02 | 102.13 | 102.13 | 0.21% | 8,281,873 |
| Jun 26, 2025 | 102.87 | 104.06 | 101.90 | 101.92 | 101.92 | -0.91% | 5,253,915 |
| Jun 25, 2025 | 102.03 | 103.48 | 100.59 | 102.86 | 102.86 | 0.92% | 6,402,208 |
| Jun 24, 2025 | 99.89 | 103.33 | 99.50 | 101.92 | 101.92 | 4.59% | 9,433,398 |
| Jun 23, 2025 | 97.95 | 97.95 | 96.76 | 97.45 | 97.45 | -1.14% | 3,654,790 |
| Jun 20, 2025 | 98.38 | 98.89 | 97.60 | 98.57 | 98.57 | 0.19% | 3,059,296 |
| Jun 19, 2025 | 98.38 | 99.83 | 97.82 | 98.38 | 98.38 | - | 4,441,845 |
| Jun 18, 2025 | 96.94 | 98.64 | 96.51 | 98.38 | 98.38 | 1.51% | 4,394,062 |
| Jun 17, 2025 | 96.68 | 97.50 | 95.60 | 96.92 | 96.92 | 0.23% | 4,534,442 |
| Jun 16, 2025 | 98.00 | 98.31 | 96.21 | 96.70 | 96.70 | -1.38% | 6,109,931 |