Skip to main content
logo
Huizhou Desay SV Automotive Co., Ltd. (SHE:002920)
China flag China · Delayed Price · Currency is CNY
106.61
-4.19 (-3.78%)
At close: Mar 23, 2026

SHE:002920 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 2026107.79110.50106.41106.61106.61-3.78%7,206,030
Mar 20, 2026114.30115.28110.80110.80110.80-2.59%6,145,359
Mar 19, 2026113.60116.00113.20113.75113.75-1.47%4,680,599
Mar 18, 2026116.05116.05114.19115.45115.45-0.54%5,323,365
Mar 17, 2026119.50119.68115.83116.08116.08-1.61%7,350,916
Mar 16, 2026117.24117.99114.70117.98117.980.63%6,070,767
Mar 13, 2026117.20119.14116.50117.24117.24-1.38%6,032,502
Mar 12, 2026116.01119.69115.32118.88118.881.56%8,897,294
Mar 11, 2026116.70119.59116.68117.05117.050.98%8,460,598
Mar 10, 2026115.52116.15114.73115.91115.911.75%5,628,718
Mar 9, 2026113.60114.44110.61113.92113.92-2.05%9,324,309
Mar 6, 2026115.94116.88113.60116.31116.311.48%8,205,941
Mar 5, 2026119.36119.54113.63114.61114.61-2.37%12,526,120
Mar 4, 2026116.51118.81116.03117.39117.39-1.27%6,926,085
Mar 3, 2026121.29125.58118.73118.90118.90-1.39%11,800,110
Mar 2, 2026120.11122.00119.30120.57120.57-2.80%8,296,777
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