Huizhou Desay SV Automotive Co., Ltd. (SHE:002920)
China · Delayed Price · Currency is CNY 105.97
-0.65 (-0.61%)
Apr 13, 2026, 1:05 PM CST
SHE:002920 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 106.76 | 107.68 | 106.30 | 106.62 | 106.62 | 0.83% | 5,421,125 |
| Apr 9, 2026 | 105.41 | 106.81 | 104.40 | 105.74 | 105.74 | -1.15% | 5,130,663 |
| Apr 8, 2026 | 104.33 | 106.97 | 104.16 | 106.97 | 106.97 | 5.09% | 7,519,795 |
| Apr 7, 2026 | 104.10 | 104.18 | 101.03 | 101.79 | 101.79 | -2.96% | 4,919,150 |
| Apr 3, 2026 | 105.44 | 105.55 | 104.06 | 104.89 | 103.64 | -0.01% | 3,226,829 |
| Apr 2, 2026 | 107.17 | 107.48 | 103.80 | 104.90 | 103.65 | -2.19% | 5,899,075 |
| Apr 1, 2026 | 105.88 | 107.88 | 105.88 | 107.25 | 105.97 | 3.24% | 7,055,747 |
| Mar 31, 2026 | 105.02 | 106.15 | 103.84 | 103.88 | 102.64 | -1.07% | 4,504,484 |
| Mar 30, 2026 | 104.45 | 105.60 | 103.25 | 105.00 | 103.75 | -0.98% | 4,630,682 |
| Mar 27, 2026 | 104.00 | 106.44 | 103.20 | 106.04 | 104.78 | 0.78% | 5,245,590 |
| Mar 26, 2026 | 107.87 | 107.93 | 105.03 | 105.22 | 103.97 | -2.64% | 4,783,927 |
| Mar 25, 2026 | 107.95 | 108.70 | 107.01 | 108.07 | 106.78 | 0.81% | 5,363,340 |
| Mar 24, 2026 | 108.60 | 108.97 | 105.35 | 107.20 | 105.92 | 0.55% | 5,356,984 |
| Mar 23, 2026 | 107.79 | 110.50 | 106.41 | 106.61 | 105.34 | -3.78% | 7,206,030 |
| Mar 20, 2026 | 114.30 | 115.28 | 110.80 | 110.80 | 109.48 | -2.59% | 6,145,359 |
| Mar 19, 2026 | 113.60 | 116.00 | 113.20 | 113.75 | 112.39 | -1.47% | 4,680,599 |
| Mar 18, 2026 | 116.05 | 116.05 | 114.19 | 115.45 | 114.07 | -0.54% | 5,323,365 |
| Mar 17, 2026 | 119.50 | 119.68 | 115.83 | 116.08 | 114.70 | -1.61% | 7,350,916 |
| Mar 16, 2026 | 117.24 | 117.99 | 114.70 | 117.98 | 116.57 | 0.63% | 6,070,767 |
| Mar 13, 2026 | 117.20 | 119.14 | 116.50 | 117.24 | 115.84 | -1.38% | 6,032,502 |
| Mar 12, 2026 | 116.01 | 119.69 | 115.32 | 118.88 | 117.46 | 1.56% | 8,897,294 |
| Mar 11, 2026 | 116.70 | 119.59 | 116.68 | 117.05 | 115.66 | 0.98% | 8,460,598 |
| Mar 10, 2026 | 115.52 | 116.15 | 114.73 | 115.91 | 114.53 | 1.75% | 5,628,718 |
| Mar 9, 2026 | 113.60 | 114.44 | 110.61 | 113.92 | 112.56 | -2.05% | 9,324,309 |
| Mar 6, 2026 | 115.94 | 116.88 | 113.60 | 116.31 | 114.92 | 1.48% | 8,205,941 |
| Mar 5, 2026 | 119.36 | 119.54 | 113.63 | 114.61 | 113.24 | -2.37% | 12,526,120 |
| Mar 4, 2026 | 116.51 | 118.81 | 116.03 | 117.39 | 115.99 | -1.27% | 6,926,085 |
| Mar 3, 2026 | 121.29 | 125.58 | 118.73 | 118.90 | 117.48 | -1.39% | 11,800,110 |
| Mar 2, 2026 | 120.11 | 122.00 | 119.30 | 120.57 | 119.13 | -2.80% | 8,296,777 |
| Feb 27, 2026 | 124.59 | 126.92 | 123.61 | 124.04 | 122.56 | -0.83% | 7,349,614 |
| Feb 26, 2026 | 124.49 | 125.88 | 123.83 | 125.08 | 123.59 | 0.10% | 6,089,295 |
| Feb 25, 2026 | 123.62 | 125.80 | 123.16 | 124.95 | 123.46 | 0.38% | 6,532,345 |
| Feb 24, 2026 | 126.80 | 126.81 | 124.07 | 124.48 | 123.00 | 1.51% | 8,302,331 |
| Feb 13, 2026 | 120.20 | 124.55 | 120.10 | 122.63 | 121.17 | 1.56% | 9,852,711 |
| Feb 12, 2026 | 118.50 | 121.21 | 118.18 | 120.75 | 119.31 | 1.34% | 7,254,414 |
| Feb 11, 2026 | 119.93 | 120.71 | 119.11 | 119.15 | 117.73 | -0.57% | 4,794,233 |
| Feb 10, 2026 | 120.00 | 120.59 | 118.83 | 119.83 | 118.40 | -0.43% | 6,119,997 |
| Feb 9, 2026 | 119.95 | 120.61 | 117.47 | 120.35 | 118.92 | 1.59% | 10,391,330 |
| Feb 6, 2026 | 121.47 | 121.50 | 118.36 | 118.47 | 117.06 | -3.16% | 10,448,450 |
| Feb 5, 2026 | 122.59 | 123.66 | 121.81 | 122.34 | 120.88 | -0.21% | 6,234,971 |
| Feb 4, 2026 | 122.32 | 123.88 | 121.21 | 122.60 | 121.14 | -0.35% | 5,343,557 |
| Feb 3, 2026 | 121.69 | 123.11 | 120.44 | 123.03 | 121.56 | 2.00% | 6,662,740 |
| Feb 2, 2026 | 122.00 | 124.25 | 120.00 | 120.62 | 119.18 | -1.37% | 7,259,378 |
| Jan 30, 2026 | 122.15 | 124.12 | 119.62 | 122.30 | 120.84 | -0.64% | 8,683,853 |
| Jan 29, 2026 | 124.20 | 126.59 | 122.73 | 123.09 | 121.62 | -2.15% | 8,725,544 |
| Jan 28, 2026 | 127.33 | 127.68 | 124.26 | 125.79 | 124.29 | -1.90% | 10,193,030 |
| Jan 27, 2026 | 128.00 | 129.22 | 124.89 | 128.22 | 126.69 | -0.92% | 10,876,690 |
| Jan 26, 2026 | 134.20 | 134.20 | 128.91 | 129.41 | 127.87 | -4.02% | 13,475,990 |
| Jan 23, 2026 | 129.13 | 134.94 | 128.56 | 134.83 | 133.22 | 4.98% | 17,482,260 |
| Jan 22, 2026 | 133.17 | 134.25 | 127.80 | 128.43 | 126.90 | -2.71% | 13,302,220 |