Huizhou Desay SV Automotive Co., Ltd. (SHE:002920)
China · Delayed Price · Currency is CNY 130.09
+2.45 (1.92%)
Sep 16, 2025, 2:45 PM CST
SHE:002920 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 113.25 | 113.66 | 108.78 | 109.19 | 109.19 | -3.11% | 9,545,686 |
| Aug 13, 2025 | 112.98 | 114.11 | 112.04 | 112.70 | 112.70 | -1.06% | 9,919,419 |
| Aug 12, 2025 | 110.29 | 116.00 | 110.29 | 113.91 | 113.91 | 7.44% | 26,119,735 |
| Aug 11, 2025 | 102.80 | 106.70 | 102.80 | 106.02 | 106.02 | 2.63% | 7,508,779 |
| Aug 8, 2025 | 104.54 | 104.54 | 103.11 | 103.30 | 103.30 | -1.29% | 4,252,234 |
| Aug 7, 2025 | 106.00 | 106.17 | 104.42 | 104.65 | 104.65 | -1.23% | 4,145,558 |
| Aug 6, 2025 | 103.49 | 107.23 | 103.01 | 105.95 | 105.95 | 2.56% | 8,813,713 |
| Aug 5, 2025 | 102.74 | 104.20 | 102.20 | 103.31 | 103.31 | 0.66% | 4,916,001 |
| Aug 4, 2025 | 102.00 | 102.71 | 101.50 | 102.63 | 102.63 | -0.28% | 3,386,542 |
| Aug 1, 2025 | 101.60 | 104.59 | 101.53 | 102.92 | 102.92 | 1.31% | 5,614,117 |
| Jul 31, 2025 | 104.00 | 104.69 | 101.29 | 101.59 | 101.59 | -2.69% | 6,519,843 |
| Jul 30, 2025 | 106.48 | 106.56 | 103.76 | 104.40 | 104.40 | -2.35% | 6,034,131 |
| Jul 29, 2025 | 105.07 | 107.20 | 103.90 | 106.91 | 106.91 | 1.34% | 6,626,641 |
| Jul 28, 2025 | 105.60 | 108.44 | 104.88 | 105.50 | 105.50 | 1.01% | 8,595,278 |
| Jul 25, 2025 | 105.30 | 105.58 | 104.00 | 104.45 | 104.45 | -0.12% | 4,955,671 |
| Jul 24, 2025 | 103.57 | 104.58 | 103.19 | 104.58 | 104.58 | 1.23% | 4,990,331 |
| Jul 23, 2025 | 103.54 | 105.13 | 103.18 | 103.31 | 103.31 | -0.28% | 5,607,537 |
| Jul 22, 2025 | 103.40 | 103.78 | 102.25 | 103.60 | 103.60 | 0.19% | 4,365,960 |
| Jul 21, 2025 | 103.45 | 104.90 | 103.00 | 103.40 | 103.40 | - | 4,450,000 |
| Jul 18, 2025 | 104.06 | 105.49 | 103.01 | 103.40 | 103.40 | -0.43% | 4,076,713 |
| Jul 17, 2025 | 103.83 | 104.21 | 102.85 | 103.85 | 103.85 | 0.03% | 3,956,736 |
| Jul 16, 2025 | 102.20 | 104.89 | 101.90 | 103.82 | 103.82 | 1.92% | 6,843,624 |
| Jul 15, 2025 | 101.42 | 102.48 | 100.92 | 101.86 | 101.86 | 0.24% | 3,121,003 |
| Jul 14, 2025 | 101.97 | 102.43 | 101.35 | 101.62 | 101.62 | -0.33% | 2,982,185 |
| Jul 11, 2025 | 101.91 | 102.79 | 101.50 | 101.96 | 101.96 | - | 3,393,347 |
| Jul 10, 2025 | 102.45 | 102.47 | 100.87 | 101.96 | 101.96 | -0.51% | 3,063,001 |
| Jul 9, 2025 | 101.55 | 103.58 | 101.55 | 102.48 | 102.48 | 0.93% | 5,497,720 |