Guangdong Dcenti Auto-Parts Stock Limited Company (SHA:603335)
China
· Delayed Price · Currency is CNY 6.37
-0.01 (-0.16%)
Mar 11, 2026, 3:00 PM CST
SHA:603335 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 6.13 | 6.40 | 6.10 | 6.38 | 6.38 | 5.45% | 19,037,250 |
| Mar 9, 2026 | 6.04 | 6.13 | 5.91 | 6.05 | 6.05 | 0.17% | 15,685,380 |
| Mar 6, 2026 | 5.82 | 6.05 | 5.80 | 6.04 | 6.04 | 3.78% | 10,007,645 |
| Mar 5, 2026 | 5.80 | 5.92 | 5.74 | 5.82 | 5.82 | 2.65% | 9,946,408 |
| Mar 4, 2026 | 5.77 | 5.78 | 5.60 | 5.67 | 5.67 | -1.22% | 10,845,990 |
| Mar 3, 2026 | 5.97 | 6.05 | 5.70 | 5.74 | 5.74 | -3.85% | 12,550,400 |
| Mar 2, 2026 | 6.15 | 6.29 | 5.87 | 5.97 | 5.97 | -4.33% | 15,971,780 |
| Feb 27, 2026 | 6.31 | 6.35 | 6.16 | 6.24 | 6.24 | -1.11% | 12,035,390 |
| Feb 26, 2026 | 6.41 | 6.45 | 6.30 | 6.31 | 6.31 | -1.25% | 8,140,873 |
| Feb 25, 2026 | 6.43 | 6.46 | 6.37 | 6.39 | 6.39 | -1.08% | 9,573,088 |
| Feb 24, 2026 | 6.29 | 6.48 | 6.29 | 6.46 | 6.46 | 3.03% | 15,758,637 |
| Feb 13, 2026 | 6.21 | 6.32 | 6.17 | 6.27 | 6.27 | 0.97% | 8,989,575 |
| Feb 12, 2026 | 6.35 | 6.35 | 6.18 | 6.21 | 6.21 | -1.74% | 8,011,126 |
| Feb 11, 2026 | 6.36 | 6.41 | 6.29 | 6.32 | 6.32 | -0.94% | 8,723,372 |
| Feb 10, 2026 | 6.35 | 6.43 | 6.26 | 6.38 | 6.38 | 1.27% | 12,395,886 |
| Feb 9, 2026 | 6.26 | 6.38 | 6.25 | 6.30 | 6.30 | 1.61% | 10,769,720 |
| Feb 6, 2026 | 6.10 | 6.26 | 6.05 | 6.20 | 6.20 | 1.47% | 10,318,900 |
| Feb 5, 2026 | 6.09 | 6.19 | 6.03 | 6.11 | 6.11 | 0.33% | 8,694,000 |
| Feb 4, 2026 | 6.09 | 6.10 | 5.99 | 6.09 | 6.09 | 2.01% | 8,354,633 |
| Feb 3, 2026 | 5.89 | 5.99 | 5.87 | 5.97 | 5.97 | 1.36% | 9,389,100 |
| Feb 2, 2026 | 5.89 | 6.03 | 5.86 | 5.89 | 5.89 | - | 15,675,249 |
| Jan 30, 2026 | 5.82 | 5.91 | 5.74 | 5.89 | 5.89 | 0.68% | 12,674,090 |
| Jan 29, 2026 | 5.92 | 6.01 | 5.78 | 5.85 | 5.85 | -1.35% | 12,478,640 |
| Jan 28, 2026 | 5.99 | 6.02 | 5.89 | 5.93 | 5.93 | -1.00% | 10,219,990 |
| Jan 27, 2026 | 6.03 | 6.15 | 5.82 | 5.99 | 5.99 | -1.64% | 12,261,040 |
| Jan 26, 2026 | 6.05 | 6.25 | 5.99 | 6.09 | 6.09 | 1.00% | 20,409,010 |
| Jan 23, 2026 | 5.97 | 6.08 | 5.97 | 6.03 | 6.03 | 0.84% | 15,384,600 |
| Jan 22, 2026 | 6.03 | 6.09 | 5.91 | 5.98 | 5.98 | -0.66% | 17,368,320 |
| Jan 21, 2026 | 6.05 | 6.12 | 5.86 | 6.02 | 6.02 | 2.56% | 24,265,770 |
| Jan 20, 2026 | 6.00 | 6.01 | 5.82 | 5.87 | 5.87 | -1.01% | 20,180,300 |
| Jan 19, 2026 | 5.55 | 6.05 | 5.50 | 5.93 | 5.93 | 3.85% | 41,321,940 |
| Jan 16, 2026 | 5.51 | 5.96 | 5.44 | 5.71 | 5.71 | 3.63% | 28,969,000 |
| Jan 15, 2026 | 5.48 | 5.55 | 5.45 | 5.51 | 5.51 | 0.18% | 10,950,310 |
| Jan 14, 2026 | 5.58 | 5.60 | 5.42 | 5.50 | 5.50 | -1.61% | 15,869,720 |
| Jan 13, 2026 | 5.60 | 5.72 | 5.53 | 5.59 | 5.59 | -0.18% | 15,545,760 |
| Jan 12, 2026 | 5.68 | 5.68 | 5.53 | 5.60 | 5.60 | -1.23% | 15,297,790 |
| Jan 9, 2026 | 5.60 | 5.76 | 5.50 | 5.67 | 5.67 | 1.25% | 18,172,570 |
| Jan 8, 2026 | 5.43 | 5.60 | 5.43 | 5.60 | 5.60 | 2.56% | 11,621,172 |
| Jan 7, 2026 | 5.65 | 5.65 | 5.45 | 5.46 | 5.46 | -2.85% | 12,228,210 |
| Jan 6, 2026 | 5.62 | 5.69 | 5.55 | 5.62 | 5.62 | 0.54% | 9,988,930 |
| Jan 5, 2026 | 5.63 | 5.68 | 5.56 | 5.59 | 5.59 | -0.71% | 6,967,799 |
| Dec 31, 2025 | 5.60 | 5.69 | 5.50 | 5.63 | 5.63 | 0.36% | 7,507,425 |
| Dec 30, 2025 | 5.59 | 5.66 | 5.50 | 5.61 | 5.61 | - | 7,627,847 |
| Dec 29, 2025 | 5.65 | 5.70 | 5.56 | 5.61 | 5.61 | -0.18% | 6,587,500 |
| Dec 26, 2025 | 5.70 | 5.74 | 5.61 | 5.62 | 5.62 | -1.40% | 6,412,912 |
| Dec 25, 2025 | 5.68 | 5.73 | 5.59 | 5.70 | 5.70 | 1.42% | 6,471,929 |
| Dec 24, 2025 | 5.62 | 5.66 | 5.56 | 5.62 | 5.62 | 0.36% | 5,706,341 |
| Dec 23, 2025 | 5.63 | 5.69 | 5.53 | 5.60 | 5.60 | -1.23% | 8,018,894 |
| Dec 22, 2025 | 5.77 | 5.85 | 5.65 | 5.67 | 5.67 | -1.22% | 8,424,700 |
| Dec 19, 2025 | 5.54 | 5.77 | 5.52 | 5.74 | 5.74 | 3.99% | 10,576,050 |
| Dec 18, 2025 | 5.50 | 5.69 | 5.49 | 5.52 | 5.52 | -0.36% | 9,216,986 |
| Dec 17, 2025 | 5.53 | 5.61 | 5.40 | 5.54 | 5.54 | 0.36% | 7,558,700 |
| Dec 16, 2025 | 5.60 | 5.64 | 5.49 | 5.52 | 5.52 | -0.90% | 7,136,707 |
| Dec 15, 2025 | 5.56 | 5.66 | 5.50 | 5.57 | 5.57 | -0.54% | 8,311,321 |
| Dec 12, 2025 | 5.73 | 5.77 | 5.56 | 5.60 | 5.60 | -3.28% | 11,178,290 |
| Dec 11, 2025 | 5.96 | 5.99 | 5.70 | 5.79 | 5.79 | -2.69% | 13,671,590 |
| Dec 10, 2025 | 6.08 | 6.10 | 5.93 | 5.95 | 5.95 | -1.82% | 8,424,275 |
| Dec 9, 2025 | 6.09 | 6.14 | 6.03 | 6.06 | 6.06 | -0.98% | 7,909,180 |
| Dec 8, 2025 | 6.18 | 6.23 | 6.04 | 6.12 | 6.12 | -0.16% | 9,164,074 |
| Dec 5, 2025 | 6.04 | 6.20 | 5.96 | 6.13 | 6.13 | 1.49% | 9,597,950 |
| Dec 4, 2025 | 6.19 | 6.20 | 6.00 | 6.04 | 6.04 | -1.95% | 9,865,300 |
| Dec 3, 2025 | 6.27 | 6.75 | 6.08 | 6.16 | 6.16 | -1.75% | 12,044,740 |
| Dec 2, 2025 | 6.28 | 6.33 | 6.17 | 6.27 | 6.27 | -0.16% | 9,542,553 |
| Dec 1, 2025 | 6.34 | 6.41 | 6.25 | 6.28 | 6.28 | 0.16% | 10,184,300 |
| Nov 28, 2025 | 6.22 | 6.33 | 6.17 | 6.27 | 6.27 | 0.80% | 11,544,000 |
| Nov 27, 2025 | 6.20 | 6.33 | 6.12 | 6.22 | 6.22 | - | 10,881,880 |
| Nov 26, 2025 | 6.11 | 6.39 | 6.07 | 6.22 | 6.22 | 1.80% | 15,866,540 |
| Nov 25, 2025 | 5.95 | 6.27 | 5.94 | 6.11 | 6.11 | 2.69% | 15,093,100 |
| Nov 24, 2025 | 5.97 | 6.05 | 5.80 | 5.95 | 5.95 | 1.71% | 13,976,320 |
| Nov 21, 2025 | 6.13 | 6.20 | 5.76 | 5.85 | 5.85 | -4.57% | 14,752,520 |
| Nov 20, 2025 | 6.22 | 6.26 | 6.05 | 6.13 | 6.13 | -1.13% | 9,367,690 |
| Nov 19, 2025 | 6.32 | 6.39 | 6.16 | 6.20 | 6.20 | -1.90% | 12,643,820 |
| Nov 18, 2025 | 6.48 | 6.50 | 6.26 | 6.32 | 6.32 | -2.47% | 13,138,510 |
| Nov 17, 2025 | 6.54 | 6.54 | 6.37 | 6.48 | 6.48 | -1.07% | 15,178,000 |
| Nov 14, 2025 | 6.64 | 6.69 | 6.50 | 6.55 | 6.55 | -1.65% | 18,461,710 |
| Nov 13, 2025 | 6.40 | 6.71 | 6.32 | 6.66 | 6.66 | 3.90% | 23,206,720 |
| Nov 12, 2025 | 6.45 | 6.50 | 6.35 | 6.41 | 6.41 | -2.14% | 17,571,720 |
| Nov 11, 2025 | 6.25 | 6.65 | 6.23 | 6.55 | 6.55 | 3.97% | 21,328,810 |
| Nov 10, 2025 | 6.40 | 6.63 | 6.28 | 6.30 | 6.30 | -0.32% | 18,537,340 |
| Nov 7, 2025 | 6.36 | 6.46 | 6.19 | 6.32 | 6.32 | 0.32% | 14,912,150 |
| Nov 6, 2025 | 6.35 | 6.36 | 6.17 | 6.30 | 6.30 | -0.63% | 11,405,100 |
| Nov 5, 2025 | 6.22 | 6.36 | 6.17 | 6.34 | 6.34 | 0.79% | 13,517,570 |
| Nov 4, 2025 | 6.29 | 6.36 | 6.22 | 6.29 | 6.29 | 0.16% | 15,502,660 |
| Nov 3, 2025 | 6.20 | 6.36 | 6.16 | 6.28 | 6.28 | 1.29% | 23,233,770 |
| Oct 31, 2025 | 5.94 | 6.51 | 5.88 | 6.20 | 6.20 | 4.38% | 27,055,670 |
| Oct 30, 2025 | 5.95 | 6.01 | 5.83 | 5.94 | 5.94 | 0.17% | 12,283,810 |
| Oct 29, 2025 | 6.07 | 6.07 | 5.80 | 5.93 | 5.93 | -2.15% | 19,225,160 |
| Oct 28, 2025 | 5.97 | 6.23 | 5.95 | 6.06 | 6.06 | 1.51% | 26,423,890 |
| Oct 27, 2025 | 5.96 | 6.07 | 5.93 | 5.97 | 5.97 | 0.17% | 14,958,640 |
| Oct 24, 2025 | 5.91 | 5.97 | 5.84 | 5.96 | 5.96 | 1.53% | 17,099,490 |
| Oct 23, 2025 | 5.93 | 5.94 | 5.79 | 5.87 | 5.87 | -0.51% | 19,431,230 |
| Oct 22, 2025 | 5.76 | 5.99 | 5.68 | 5.90 | 5.90 | 2.61% | 33,477,630 |
| Oct 21, 2025 | 5.43 | 5.84 | 5.39 | 5.75 | 5.75 | 6.48% | 30,764,320 |
| Oct 20, 2025 | 5.32 | 5.42 | 5.28 | 5.40 | 5.40 | 2.47% | 11,199,740 |
| Oct 17, 2025 | 5.42 | 5.42 | 5.26 | 5.27 | 5.27 | -2.04% | 11,361,440 |
| Oct 16, 2025 | 5.39 | 5.43 | 5.31 | 5.38 | 5.38 | - | 13,906,450 |
| Oct 15, 2025 | 5.26 | 5.39 | 5.26 | 5.38 | 5.38 | 2.28% | 15,159,310 |
| Oct 14, 2025 | 5.47 | 5.54 | 5.25 | 5.26 | 5.26 | -3.31% | 18,825,250 |
| Oct 13, 2025 | 5.33 | 5.47 | 5.30 | 5.44 | 5.44 | -3.72% | 17,973,080 |
| Oct 10, 2025 | 5.62 | 5.78 | 5.59 | 5.65 | 5.65 | -0.53% | 19,372,190 |