Skip to main content
logo
Huizhou Desay SV Automotive Co., Ltd. (SHE:002920)
China flag China · Delayed Price · Currency is CNY
124.04
-1.04 (-0.83%)
At close: Feb 27, 2026

SHE:002920 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026124.59126.92123.61124.04124.04-0.83%7,349,614
Feb 26, 2026124.49125.88123.83125.08125.080.10%6,089,295
Feb 25, 2026123.62125.80123.16124.95124.950.38%6,532,345
Feb 24, 2026126.80126.81124.07124.48124.481.51%8,302,331
Feb 13, 2026120.20124.55120.10122.63122.631.56%9,852,711
Feb 12, 2026118.50121.21118.18120.75120.751.34%7,254,414
Feb 11, 2026119.93120.71119.11119.15119.15-0.57%4,794,233
Feb 10, 2026120.00120.59118.83119.83119.83-0.43%6,119,997
Feb 9, 2026119.95120.61117.47120.35120.351.59%10,391,330
Feb 6, 2026121.47121.50118.36118.47118.47-3.16%10,448,450
Feb 5, 2026122.59123.66121.81122.34122.34-0.21%6,234,971
Feb 4, 2026122.32123.88121.21122.60122.60-0.35%5,343,557
Feb 3, 2026121.69123.11120.44123.03123.032.00%6,662,740
Feb 2, 2026122.00124.25120.00120.62120.62-1.37%7,259,378
Jan 30, 2026122.15124.12119.62122.30122.30-0.64%8,683,853
Jan 29, 2026124.20126.59122.73123.09123.09-2.15%8,725,544
Jan 28, 2026127.33127.68124.26125.79125.79-1.90%10,193,030
Jan 27, 2026128.00129.22124.89128.22128.22-0.92%10,876,690
Jan 26, 2026134.20134.20128.91129.41129.41-4.02%13,475,990
Jan 23, 2026129.13134.94128.56134.83134.834.98%17,482,260
Jan 22, 2026133.17134.25127.80128.43128.43-2.71%13,302,220
Jan 21, 2026131.70133.48128.85132.01132.01-0.74%9,987,844
Jan 20, 2026134.67137.23132.16133.00133.00-1.00%10,459,070
Jan 19, 2026134.88136.54132.00134.35134.35-1.12%11,222,050
Jan 16, 2026134.00137.80132.98135.87135.871.00%12,685,240
Jan 15, 2026136.00138.35134.20134.53134.530.28%13,435,180
Jan 14, 2026135.82139.38132.68134.15134.15-2.80%18,647,420
Jan 13, 2026137.00140.21134.00138.02138.02-0.58%17,515,500
Jan 12, 2026134.65139.50133.50138.82138.823.10%18,908,540
Jan 9, 2026132.00137.28131.50134.65134.651.39%18,453,850
Jan 8, 2026133.44135.69131.62132.81132.81-3.46%23,285,020
Jan 7, 2026139.99142.79136.88137.57137.570.13%30,583,470
Jan 6, 2026126.90137.39126.58137.39137.3910.00%22,968,350
Jan 5, 2026121.08125.67120.97124.90124.903.82%12,282,190
Dec 31, 2025122.16122.38119.66120.30120.30-1.51%7,599,535
Dec 30, 2025120.01122.85119.45122.14122.140.65%11,527,590
Dec 29, 2025122.20122.69120.22121.35121.35-1.10%11,287,640
Dec 26, 2025124.14125.49122.10122.70122.70-1.59%12,334,530
Dec 25, 2025126.05126.19124.02124.68124.68-2.07%11,966,360
Dec 24, 2025124.90128.53124.90127.32127.322.11%13,785,770
Dec 23, 2025125.31127.68124.02124.69124.69-1.43%13,624,740
Dec 22, 2025128.00131.88125.41126.50126.501.20%23,586,860
Dec 19, 2025117.06127.70117.01125.00125.006.95%20,163,200
Dec 18, 2025117.00120.22116.46116.88116.88-2.03%10,655,800
Dec 17, 2025114.92120.71114.92119.30119.303.93%18,495,054
Dec 16, 2025117.09118.98114.01114.79114.793.24%18,659,870
Dec 15, 2025112.49113.38111.03111.19111.19-2.04%6,163,782
Dec 12, 2025108.31114.00107.68113.51113.514.80%12,601,990
Dec 11, 2025109.80111.12108.30108.31108.31-1.36%4,078,790
Dec 10, 2025108.30109.85107.80109.80109.800.70%4,507,734