Huizhou Desay SV Automotive Co., Ltd. (SHE:002920)
China · Delayed Price · Currency is CNY 73.80
+1.67 (2.32%)
Oct 16, 2026, 3:04 PM CST
SHE:002920 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 78.00 | 78.00 | 72.21 | 73.80 | 73.80 | 2.32% | 5,524,672 |
| Oct 15, 2026 | 72.61 | 73.90 | 71.40 | 72.13 | 72.13 | -2.82% | 6,827,292 |
| Oct 14, 2026 | 76.96 | 76.96 | 74.00 | 74.22 | 74.22 | -3.56% | 5,403,165 |
| Oct 13, 2026 | 77.62 | 78.00 | 76.02 | 76.96 | 76.96 | -2.09% | 4,553,178 |
| Oct 12, 2026 | 79.46 | 79.60 | 78.01 | 78.60 | 78.60 | -1.07% | 2,752,777 |
| Oct 9, 2026 | 78.00 | 79.86 | 76.50 | 79.45 | 79.45 | 1.77% | 4,637,470 |
| Oct 8, 2026 | 79.40 | 79.65 | 77.90 | 78.07 | 78.07 | -1.53% | 4,346,401 |
| Sep 30, 2026 | 79.26 | 81.15 | 78.79 | 79.28 | 79.28 | 0.04% | 3,619,420 |
| Sep 29, 2026 | 80.01 | 80.58 | 78.30 | 79.25 | 79.25 | -0.94% | 5,451,534 |
| Sep 28, 2026 | 82.50 | 82.98 | 79.76 | 80.00 | 80.00 | -3.47% | 5,974,926 |
| Sep 24, 2026 | 83.39 | 84.86 | 82.88 | 82.88 | 82.88 | -0.75% | 3,107,785 |
| Sep 23, 2026 | 84.50 | 84.50 | 83.07 | 83.51 | 83.51 | -1.42% | 3,463,798 |
| Sep 22, 2026 | 84.85 | 85.50 | 84.63 | 84.71 | 84.71 | 0.17% | 3,007,148 |
| Sep 21, 2026 | 84.74 | 85.28 | 84.20 | 84.57 | 84.57 | -0.19% | 2,988,957 |
| Sep 18, 2026 | 85.15 | 85.28 | 84.00 | 84.73 | 84.73 | 0.36% | 4,773,651 |
| Sep 17, 2026 | 80.90 | 84.66 | 80.80 | 84.43 | 84.43 | 3.51% | 8,100,447 |
| Sep 16, 2026 | 82.00 | 82.16 | 80.18 | 81.57 | 81.57 | -0.80% | 5,653,352 |
| Sep 15, 2026 | 84.28 | 84.80 | 82.09 | 82.23 | 82.23 | -2.43% | 4,295,405 |
| Sep 14, 2026 | 83.47 | 85.21 | 82.80 | 84.28 | 84.28 | 0.23% | 3,935,888 |
| Sep 11, 2026 | 82.70 | 84.25 | 81.68 | 84.09 | 84.09 | 0.68% | 5,214,908 |
| Sep 10, 2026 | 85.11 | 85.12 | 83.50 | 83.52 | 83.52 | -2.22% | 4,754,343 |
| Sep 9, 2026 | 86.64 | 86.84 | 85.10 | 85.42 | 85.42 | -1.60% | 4,008,620 |
| Sep 8, 2026 | 88.90 | 89.16 | 86.69 | 86.81 | 86.81 | -1.98% | 4,760,600 |
| Sep 7, 2026 | 88.18 | 89.30 | 87.00 | 88.56 | 88.56 | 0.64% | 6,904,891 |
| Sep 4, 2026 | 92.30 | 92.88 | 87.66 | 88.00 | 88.00 | -2.57% | 10,110,302 |
| Sep 3, 2026 | 90.88 | 92.50 | 90.20 | 90.32 | 90.32 | -0.23% | 5,991,559 |
| Sep 2, 2026 | 91.03 | 91.42 | 88.70 | 90.53 | 90.53 | -1.97% | 8,295,813 |
| Sep 1, 2026 | 89.00 | 93.14 | 88.36 | 92.35 | 92.35 | 4.65% | 12,261,590 |
| Aug 31, 2026 | 88.49 | 88.60 | 86.50 | 88.25 | 88.25 | 0.40% | 5,226,860 |
| Aug 28, 2026 | 86.29 | 88.94 | 86.15 | 87.90 | 87.90 | 1.97% | 8,087,000 |
| Aug 27, 2026 | 86.03 | 86.47 | 84.80 | 86.20 | 86.20 | 0.10% | 6,042,482 |
| Aug 26, 2026 | 86.61 | 87.90 | 86.03 | 86.11 | 86.11 | -0.10% | 4,672,032 |
| Aug 25, 2026 | 86.00 | 86.40 | 84.31 | 86.20 | 86.20 | -0.45% | 4,518,315 |
| Aug 24, 2026 | 87.80 | 90.22 | 86.11 | 86.59 | 86.59 | 0.20% | 5,409,251 |
| Aug 21, 2026 | 84.37 | 87.30 | 83.43 | 86.42 | 86.42 | 2.04% | 5,653,134 |
| Aug 20, 2026 | 85.60 | 85.98 | 83.91 | 84.69 | 84.69 | 0.04% | 5,412,603 |
| Aug 19, 2026 | 88.38 | 88.50 | 84.40 | 84.66 | 84.66 | -4.97% | 7,375,638 |
| Aug 18, 2026 | 90.50 | 92.28 | 88.89 | 89.09 | 89.09 | -2.39% | 7,353,231 |
| Aug 17, 2026 | 90.64 | 92.30 | 89.84 | 91.27 | 91.27 | 0.70% | 8,907,089 |
| Aug 14, 2026 | 97.50 | 97.96 | 90.43 | 90.64 | 90.64 | -5.63% | 16,784,798 |
| Aug 13, 2026 | 94.05 | 96.98 | 94.01 | 96.05 | 96.05 | 2.14% | 10,746,610 |
| Aug 12, 2026 | 94.21 | 94.50 | 93.02 | 94.04 | 94.04 | -1.18% | 5,521,844 |
| Aug 11, 2026 | 92.28 | 95.81 | 92.05 | 95.16 | 95.16 | 2.55% | 9,803,471 |
| Aug 10, 2026 | 92.30 | 94.34 | 91.40 | 92.79 | 92.79 | 0.54% | 6,389,162 |
| Aug 7, 2026 | 93.00 | 93.00 | 90.32 | 92.29 | 92.29 | -1.08% | 9,326,148 |
| Aug 6, 2026 | 95.98 | 96.28 | 92.50 | 93.30 | 93.30 | -2.79% | 11,857,759 |
| Aug 5, 2026 | 95.19 | 96.80 | 93.26 | 95.98 | 95.98 | 3.35% | 13,831,880 |
| Aug 4, 2026 | 93.42 | 94.00 | 92.13 | 92.87 | 92.87 | -0.58% | 6,110,524 |
| Aug 3, 2026 | 92.45 | 94.29 | 91.40 | 93.41 | 93.41 | 1.04% | 10,642,641 |
| Jul 31, 2026 | 87.50 | 93.49 | 87.16 | 92.45 | 92.45 | 3.95% | 14,524,787 |