Skip to main content
logo
Huizhou Desay SV Automotive Co., Ltd. (SHE:002920)
China flag China · Delayed Price · Currency is CNY
105.60
-1.02 (-0.96%)
Apr 13, 2026, 2:40 PM CST

SHE:002920 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 13, 2026105.26106.76104.88105.70--0.86%3,768,899
Apr 10, 2026106.76107.68106.30106.62106.620.83%5,421,125
Apr 9, 2026105.41106.81104.40105.74105.74-1.15%5,130,663
Apr 8, 2026104.33106.97104.16106.97106.975.09%7,519,795
Apr 7, 2026104.10104.18101.03101.79101.79-2.96%4,919,150
Apr 3, 2026105.44105.55104.06104.89103.64-0.01%3,226,829
Apr 2, 2026107.17107.48103.80104.90103.65-2.19%5,899,075
Apr 1, 2026105.88107.88105.88107.25105.973.24%7,055,747
Mar 31, 2026105.02106.15103.84103.88102.64-1.07%4,504,484
Mar 30, 2026104.45105.60103.25105.00103.75-0.98%4,630,682
Mar 27, 2026104.00106.44103.20106.04104.780.78%5,245,590
Mar 26, 2026107.87107.93105.03105.22103.97-2.64%4,783,927
Mar 25, 2026107.95108.70107.01108.07106.780.81%5,363,340
Mar 24, 2026108.60108.97105.35107.20105.920.55%5,356,984
Mar 23, 2026107.79110.50106.41106.61105.34-3.78%7,206,030
Mar 20, 2026114.30115.28110.80110.80109.48-2.59%6,145,359
Mar 19, 2026113.60116.00113.20113.75112.39-1.47%4,680,599
Mar 18, 2026116.05116.05114.19115.45114.07-0.54%5,323,365
Mar 17, 2026119.50119.68115.83116.08114.70-1.61%7,350,916
Mar 16, 2026117.24117.99114.70117.98116.570.63%6,070,767
Mar 13, 2026117.20119.14116.50117.24115.84-1.38%6,032,502
Mar 12, 2026116.01119.69115.32118.88117.461.56%8,897,294
Mar 11, 2026116.70119.59116.68117.05115.660.98%8,460,598
Mar 10, 2026115.52116.15114.73115.91114.531.75%5,628,718
Mar 9, 2026113.60114.44110.61113.92112.56-2.05%9,324,309
Mar 6, 2026115.94116.88113.60116.31114.921.48%8,205,941
Mar 5, 2026119.36119.54113.63114.61113.24-2.37%12,526,120
Mar 4, 2026116.51118.81116.03117.39115.99-1.27%6,926,085
Mar 3, 2026121.29125.58118.73118.90117.48-1.39%11,800,110
Mar 2, 2026120.11122.00119.30120.57119.13-2.80%8,296,777
Feb 27, 2026124.59126.92123.61124.04122.56-0.83%7,349,614
Feb 26, 2026124.49125.88123.83125.08123.590.10%6,089,295
Feb 25, 2026123.62125.80123.16124.95123.460.38%6,532,345
Feb 24, 2026126.80126.81124.07124.48123.001.51%8,302,331
Feb 13, 2026120.20124.55120.10122.63121.171.56%9,852,711
Feb 12, 2026118.50121.21118.18120.75119.311.34%7,254,414
Feb 11, 2026119.93120.71119.11119.15117.73-0.57%4,794,233
Feb 10, 2026120.00120.59118.83119.83118.40-0.43%6,119,997
Feb 9, 2026119.95120.61117.47120.35118.921.59%10,391,330
Feb 6, 2026121.47121.50118.36118.47117.06-3.16%10,448,450
Feb 5, 2026122.59123.66121.81122.34120.88-0.21%6,234,971
Feb 4, 2026122.32123.88121.21122.60121.14-0.35%5,343,557
Feb 3, 2026121.69123.11120.44123.03121.562.00%6,662,740
Feb 2, 2026122.00124.25120.00120.62119.18-1.37%7,259,378
Jan 30, 2026122.15124.12119.62122.30120.84-0.64%8,683,853
Jan 29, 2026124.20126.59122.73123.09121.62-2.15%8,725,544
Jan 28, 2026127.33127.68124.26125.79124.29-1.90%10,193,030
Jan 27, 2026128.00129.22124.89128.22126.69-0.92%10,876,690
Jan 26, 2026134.20134.20128.91129.41127.87-4.02%13,475,990
Jan 23, 2026129.13134.94128.56134.83133.224.98%17,482,260