Huizhou Desay SV Automotive Co., Ltd. (SHE:002920)
China · Delayed Price · Currency is CNY 116.70
-1.78 (-1.50%)
Nov 3, 2025, 2:45 PM CST
SHE:002920 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 118.40 | 120.39 | 118.21 | 118.48 | 118.48 | 0.17% | 7,740,485 |
| Oct 30, 2025 | 120.24 | 120.25 | 117.48 | 118.28 | 118.28 | -1.68% | 10,440,603 |
| Oct 29, 2025 | 119.80 | 120.30 | 118.60 | 120.30 | 120.30 | 0.25% | 11,097,163 |
| Oct 28, 2025 | 123.00 | 123.47 | 119.70 | 120.00 | 120.00 | -7.07% | 26,053,705 |
| Oct 27, 2025 | 131.00 | 131.70 | 127.70 | 129.13 | 129.13 | 0.76% | 12,251,092 |
| Oct 24, 2025 | 125.98 | 128.68 | 125.90 | 128.15 | 128.15 | 2.96% | 9,590,487 |
| Oct 23, 2025 | 124.30 | 125.00 | 121.43 | 124.46 | 124.46 | -0.36% | 7,006,127 |
| Oct 22, 2025 | 124.52 | 126.60 | 124.01 | 124.91 | 124.91 | -0.59% | 5,230,671 |
| Oct 21, 2025 | 125.60 | 126.58 | 123.31 | 125.65 | 125.65 | 1.03% | 8,287,522 |
| Oct 20, 2025 | 126.31 | 126.99 | 123.31 | 124.37 | 124.37 | -0.44% | 10,490,663 |
| Oct 17, 2025 | 137.00 | 137.97 | 124.86 | 124.92 | 124.92 | -9.95% | 19,359,341 |
| Oct 16, 2025 | 137.00 | 142.62 | 134.58 | 138.73 | 138.73 | 0.86% | 10,372,407 |
| Oct 15, 2025 | 133.78 | 137.55 | 131.50 | 137.55 | 137.55 | 2.70% | 8,759,534 |
| Oct 14, 2025 | 136.82 | 139.61 | 132.78 | 133.94 | 133.94 | -1.34% | 11,244,090 |
| Oct 13, 2025 | 133.00 | 136.86 | 132.23 | 135.76 | 135.76 | -2.94% | 13,508,187 |
| Oct 10, 2025 | 148.88 | 148.88 | 138.80 | 139.87 | 139.87 | -6.10% | 11,677,713 |
| Oct 9, 2025 | 151.88 | 152.55 | 146.31 | 148.96 | 148.96 | -1.50% | 10,582,732 |
| Sep 30, 2025 | 149.98 | 153.80 | 147.00 | 151.23 | 151.23 | 1.29% | 11,714,925 |
| Sep 29, 2025 | 146.86 | 150.30 | 146.06 | 149.30 | 149.30 | 4.06% | 11,279,244 |
| Sep 26, 2025 | 146.30 | 148.33 | 142.88 | 143.48 | 143.48 | -2.49% | 9,982,391 |
| Sep 25, 2025 | 146.01 | 154.17 | 146.01 | 147.14 | 147.14 | 2.99% | 14,922,468 |
| Sep 24, 2025 | 138.38 | 147.00 | 136.84 | 142.87 | 142.87 | 2.76% | 14,399,963 |
| Sep 23, 2025 | 134.01 | 142.98 | 134.00 | 139.03 | 139.03 | 4.20% | 16,580,203 |
| Sep 22, 2025 | 135.75 | 136.14 | 132.63 | 133.43 | 133.43 | -0.63% | 7,667,736 |
| Sep 19, 2025 | 136.82 | 138.00 | 133.68 | 134.28 | 134.28 | -2.41% | 10,624,135 |
| Sep 18, 2025 | 142.00 | 143.54 | 135.01 | 137.60 | 137.60 | 0.02% | 19,980,847 |
| Sep 17, 2025 | 131.88 | 141.06 | 131.50 | 137.57 | 137.57 | 5.54% | 17,041,087 |
| Sep 16, 2025 | 126.45 | 132.30 | 126.26 | 130.35 | 130.35 | 2.12% | 15,041,504 |
| Sep 15, 2025 | 123.00 | 131.60 | 122.01 | 127.64 | 127.64 | 6.69% | 20,466,491 |
| Sep 12, 2025 | 121.00 | 122.68 | 119.38 | 119.64 | 119.64 | -0.65% | 7,531,224 |
| Sep 11, 2025 | 118.38 | 121.78 | 116.66 | 120.42 | 120.42 | 1.41% | 8,579,114 |
| Sep 10, 2025 | 120.99 | 123.00 | 118.00 | 118.75 | 118.75 | -1.86% | 7,331,361 |
| Sep 9, 2025 | 123.09 | 123.62 | 120.51 | 121.00 | 121.00 | -2.38% | 6,628,145 |
| Sep 8, 2025 | 123.45 | 126.48 | 122.44 | 123.95 | 123.95 | 0.69% | 9,328,305 |
| Sep 5, 2025 | 120.13 | 123.24 | 119.18 | 123.10 | 123.10 | 2.66% | 8,310,186 |
| Sep 4, 2025 | 122.20 | 125.86 | 118.01 | 119.91 | 119.91 | -1.71% | 10,813,101 |
| Sep 3, 2025 | 122.21 | 124.68 | 121.00 | 122.00 | 122.00 | 0.57% | 8,027,300 |
| Sep 2, 2025 | 125.55 | 126.00 | 120.74 | 121.31 | 121.31 | -4.00% | 12,197,922 |
| Sep 1, 2025 | 127.80 | 128.60 | 123.45 | 126.37 | 126.37 | -0.60% | 13,005,466 |
| Aug 29, 2025 | 133.00 | 133.00 | 126.31 | 127.13 | 127.13 | -1.26% | 11,179,538 |
| Aug 28, 2025 | 126.23 | 130.00 | 125.00 | 128.75 | 128.75 | 1.79% | 11,745,212 |
| Aug 27, 2025 | 126.06 | 133.10 | 126.06 | 126.48 | 126.48 | 1.27% | 16,809,379 |
| Aug 26, 2025 | 120.16 | 126.66 | 119.11 | 124.90 | 124.90 | 4.10% | 12,630,851 |
| Aug 25, 2025 | 121.49 | 122.22 | 118.58 | 119.98 | 119.98 | 0.67% | 10,815,212 |
| 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 |