Decai Decoration CO.,LTD (SHA:605287)
China
· Delayed Price · Currency is CNY 51.54
+4.69 (10.01%)
Mar 10, 2026, 3:00 PM CST
Decai Decoration CO.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 47.17 | 51.54 | 47.09 | 51.54 | - | 10.01% | 4,126,000 |
| Mar 9, 2026 | 43.33 | 47.44 | 43.22 | 46.85 | 46.85 | 6.00% | 8,416,940 |
| Mar 6, 2026 | 44.40 | 45.14 | 43.00 | 44.20 | 44.20 | -0.52% | 8,856,508 |
| Mar 5, 2026 | 46.41 | 47.46 | 44.11 | 44.43 | 44.43 | -2.54% | 15,007,207 |
| Mar 4, 2026 | 48.38 | 49.92 | 45.59 | 45.59 | 45.59 | -9.99% | 8,381,668 |
| Mar 3, 2026 | 53.15 | 54.01 | 50.23 | 50.65 | 50.65 | -4.83% | 11,194,540 |
| Mar 2, 2026 | 50.60 | 56.43 | 50.60 | 53.22 | 53.22 | 3.74% | 14,363,335 |
| Feb 27, 2026 | 53.49 | 53.49 | 51.00 | 51.30 | 51.30 | -3.12% | 10,362,152 |
| Feb 26, 2026 | 54.60 | 56.40 | 51.86 | 52.95 | 52.95 | 2.02% | 14,156,021 |
| Feb 25, 2026 | 52.00 | 53.08 | 50.50 | 51.90 | 51.90 | -4.88% | 18,084,889 |
| Feb 24, 2026 | 56.07 | 57.00 | 54.56 | 54.56 | 54.56 | -10.00% | 2,293,140 |
| Feb 13, 2026 | 65.50 | 67.94 | 60.62 | 60.62 | 60.62 | -10.01% | 12,807,620 |
| Feb 12, 2026 | 60.70 | 67.36 | 57.57 | 67.36 | 67.36 | 9.99% | 29,055,870 |
| Feb 11, 2026 | 61.24 | 61.24 | 56.51 | 61.24 | 61.24 | 10.01% | 28,517,760 |
| Feb 10, 2026 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | 10.00% | 408,780 |
| Feb 9, 2026 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | 10.00% | 1,239,500 |
| Feb 6, 2026 | 48.28 | 48.28 | 45.50 | 46.01 | 46.01 | -4.82% | 7,599,480 |
| Feb 5, 2026 | 49.50 | 52.60 | 47.00 | 48.34 | 48.34 | -3.63% | 9,022,180 |
| Feb 4, 2026 | 51.00 | 52.45 | 49.00 | 50.16 | 50.16 | -2.62% | 7,233,340 |
| Feb 3, 2026 | 49.75 | 52.50 | 47.76 | 51.51 | 51.51 | 7.31% | 10,485,658 |
| Feb 2, 2026 | 47.43 | 51.99 | 47.43 | 48.00 | 48.00 | 0.93% | 11,192,602 |
| Jan 30, 2026 | 45.39 | 49.00 | 45.39 | 47.56 | 47.56 | 2.61% | 7,226,980 |
| Jan 29, 2026 | 45.49 | 47.93 | 44.00 | 46.35 | 46.35 | 1.89% | 10,815,824 |
| Jan 28, 2026 | 47.08 | 49.15 | 45.03 | 45.49 | 45.49 | -3.09% | 13,014,120 |
| Jan 27, 2026 | 47.95 | 48.70 | 44.02 | 46.94 | 46.94 | 0.32% | 14,118,620 |
| Jan 26, 2026 | 45.90 | 50.36 | 45.54 | 46.79 | 46.79 | 2.21% | 15,819,060 |
| Jan 23, 2026 | 47.00 | 47.50 | 42.98 | 45.78 | 45.78 | -2.07% | 10,296,898 |
| Jan 22, 2026 | 46.36 | 47.50 | 44.62 | 46.75 | 46.75 | 7.00% | 10,826,967 |
| Jan 21, 2026 | 39.90 | 43.69 | 39.30 | 43.69 | 43.69 | 9.99% | 6,619,140 |
| Jan 20, 2026 | 39.57 | 41.24 | 38.90 | 39.72 | 39.72 | -0.60% | 8,529,053 |
| Jan 19, 2026 | 38.65 | 41.84 | 38.50 | 39.96 | 39.96 | 1.11% | 10,451,493 |
| Jan 16, 2026 | 37.22 | 40.22 | 34.81 | 39.52 | 39.52 | 6.18% | 14,298,329 |
| Jan 15, 2026 | 36.00 | 37.22 | 35.60 | 37.22 | 37.22 | 9.99% | 12,418,760 |
| Jan 14, 2026 | 30.88 | 33.84 | 30.88 | 33.84 | 33.84 | 10.01% | 8,719,749 |
| Jan 13, 2026 | 29.58 | 31.96 | 29.12 | 30.76 | 30.76 | 5.41% | 7,851,898 |
| Jan 12, 2026 | 29.44 | 29.77 | 28.71 | 29.18 | 29.18 | -0.41% | 5,517,780 |
| Jan 9, 2026 | 28.97 | 29.50 | 28.51 | 29.30 | 29.30 | 1.74% | 5,681,187 |
| Jan 8, 2026 | 28.06 | 29.40 | 27.93 | 28.80 | 28.80 | 2.49% | 5,088,680 |
| Jan 7, 2026 | 28.54 | 29.16 | 27.64 | 28.10 | 28.10 | -1.16% | 4,817,600 |
| Jan 6, 2026 | 28.75 | 29.98 | 28.17 | 28.43 | 28.43 | -0.28% | 8,205,649 |
| Jan 5, 2026 | 25.92 | 28.51 | 25.80 | 28.51 | 28.51 | 9.99% | 6,892,328 |
| Dec 31, 2025 | 26.15 | 26.27 | 25.42 | 25.92 | 25.92 | -0.08% | 3,017,440 |
| Dec 30, 2025 | 26.80 | 27.20 | 25.80 | 25.94 | 25.94 | -3.39% | 5,636,300 |
| Dec 29, 2025 | 25.86 | 27.27 | 25.30 | 26.85 | 26.85 | 3.83% | 6,200,135 |
| Dec 26, 2025 | 26.26 | 26.80 | 25.75 | 25.86 | 25.86 | -1.34% | 2,685,860 |
| Dec 25, 2025 | 26.82 | 26.82 | 25.85 | 26.21 | 26.21 | -0.30% | 1,578,266 |
| Dec 24, 2025 | 25.90 | 26.49 | 25.50 | 26.29 | 26.29 | 1.51% | 2,974,640 |
| Dec 23, 2025 | 26.26 | 27.27 | 25.90 | 25.90 | 25.90 | -1.48% | 4,534,422 |
| Dec 22, 2025 | 25.64 | 26.30 | 25.56 | 26.29 | 26.29 | 1.82% | 2,929,271 |
| Dec 19, 2025 | 25.50 | 26.00 | 25.00 | 25.82 | 25.82 | 0.74% | 3,603,651 |
| Dec 18, 2025 | 26.08 | 26.15 | 25.51 | 25.63 | 25.63 | -1.46% | 1,769,900 |
| Dec 17, 2025 | 26.02 | 26.30 | 25.46 | 26.01 | 26.01 | -0.38% | 2,673,560 |
| Dec 16, 2025 | 25.44 | 26.50 | 25.00 | 26.11 | 26.11 | 1.60% | 3,494,920 |
| Dec 15, 2025 | 26.00 | 26.36 | 25.50 | 25.70 | 25.70 | -0.77% | 2,718,500 |
| Dec 12, 2025 | 26.06 | 27.03 | 25.74 | 25.90 | 25.90 | -0.96% | 3,541,820 |
| Dec 11, 2025 | 26.70 | 27.11 | 26.06 | 26.15 | 26.15 | -1.54% | 2,469,860 |
| Dec 10, 2025 | 27.00 | 27.69 | 26.44 | 26.56 | 26.56 | -2.25% | 2,387,300 |
| Dec 9, 2025 | 27.09 | 27.88 | 26.51 | 27.17 | 27.17 | 0.18% | 3,863,940 |
| Dec 8, 2025 | 26.65 | 27.87 | 26.04 | 27.12 | 27.12 | 3.20% | 6,495,660 |
| Dec 5, 2025 | 24.60 | 26.51 | 24.24 | 26.28 | 26.28 | 7.44% | 6,504,100 |
| Dec 4, 2025 | 26.73 | 27.26 | 24.28 | 24.46 | 24.46 | -8.49% | 8,851,180 |
| Dec 3, 2025 | 28.30 | 28.64 | 26.19 | 26.73 | 26.73 | -6.34% | 5,409,120 |
| Dec 2, 2025 | 28.73 | 29.07 | 28.20 | 28.54 | 28.54 | -1.59% | 3,183,320 |
| Dec 1, 2025 | 28.99 | 29.08 | 27.72 | 29.00 | 29.00 | -0.03% | 5,170,840 |
| Nov 28, 2025 | 27.87 | 29.29 | 27.72 | 29.01 | 29.01 | 3.98% | 4,072,340 |
| Nov 27, 2025 | 27.42 | 28.38 | 27.13 | 27.90 | 27.90 | 2.31% | 3,050,635 |
| Nov 26, 2025 | 28.00 | 28.25 | 27.00 | 27.27 | 27.27 | -2.22% | 2,804,340 |
| Nov 25, 2025 | 28.00 | 28.80 | 27.82 | 27.89 | 27.89 | -0.50% | 2,116,200 |
| Nov 24, 2025 | 27.33 | 28.40 | 27.00 | 28.03 | 28.03 | 4.20% | 3,320,300 |
| Nov 21, 2025 | 28.43 | 28.43 | 26.89 | 26.90 | 26.90 | -5.38% | 3,187,900 |
| Nov 20, 2025 | 28.70 | 29.20 | 28.26 | 28.43 | 28.43 | -0.80% | 1,402,636 |
| Nov 19, 2025 | 28.85 | 28.85 | 27.80 | 28.66 | 28.66 | -0.66% | 2,275,240 |
| Nov 18, 2025 | 28.62 | 29.50 | 28.26 | 28.85 | 28.85 | 1.37% | 3,506,560 |
| Nov 17, 2025 | 29.30 | 29.33 | 28.31 | 28.46 | 28.46 | -1.25% | 2,336,700 |
| Nov 14, 2025 | 28.18 | 29.28 | 27.64 | 28.82 | 28.82 | 1.51% | 4,054,260 |
| Nov 13, 2025 | 29.78 | 29.78 | 28.37 | 28.39 | 28.39 | -2.27% | 3,392,667 |
| Nov 12, 2025 | 28.88 | 29.65 | 28.28 | 29.05 | 29.05 | -0.10% | 4,013,247 |
| Nov 11, 2025 | 29.48 | 30.27 | 29.00 | 29.08 | 29.08 | -0.72% | 4,615,534 |
| Nov 10, 2025 | 29.80 | 30.13 | 28.67 | 29.29 | 29.29 | -3.62% | 6,625,389 |
| Nov 7, 2025 | 31.09 | 31.98 | 30.30 | 30.39 | 30.39 | -3.00% | 4,524,636 |
| Nov 6, 2025 | 32.25 | 33.23 | 31.31 | 31.33 | 31.33 | -2.85% | 4,160,760 |
| Nov 5, 2025 | 30.48 | 32.25 | 30.20 | 32.25 | 32.25 | 4.10% | 4,284,739 |
| Nov 4, 2025 | 31.50 | 32.64 | 30.76 | 30.98 | 30.98 | -2.55% | 4,447,160 |
| Nov 3, 2025 | 30.26 | 31.79 | 29.00 | 31.79 | 31.79 | 5.23% | 5,937,960 |
| Oct 31, 2025 | 29.89 | 31.74 | 29.68 | 30.21 | 30.21 | 0.67% | 4,555,580 |
| Oct 30, 2025 | 30.25 | 30.95 | 29.85 | 30.01 | 30.01 | -1.38% | 3,953,347 |
| Oct 29, 2025 | 31.11 | 31.54 | 30.03 | 30.43 | 30.43 | -1.65% | 4,476,238 |
| Oct 28, 2025 | 29.33 | 31.79 | 29.33 | 30.94 | 30.94 | 3.86% | 7,769,077 |
| Oct 27, 2025 | 27.67 | 29.99 | 27.34 | 29.79 | 29.79 | 9.00% | 7,931,382 |
| Oct 24, 2025 | 26.60 | 27.62 | 26.30 | 27.33 | 27.33 | 3.52% | 4,335,420 |
| Oct 23, 2025 | 26.49 | 27.09 | 26.06 | 26.40 | 26.40 | -0.34% | 3,314,164 |
| Oct 22, 2025 | 27.00 | 27.25 | 26.32 | 26.49 | 26.49 | -2.79% | 3,259,013 |
| Oct 21, 2025 | 26.02 | 27.35 | 25.20 | 27.25 | 27.25 | 5.95% | 4,256,232 |
| Oct 20, 2025 | 26.00 | 26.21 | 24.73 | 25.72 | 25.72 | 0.23% | 3,091,380 |
| Oct 17, 2025 | 26.20 | 26.20 | 25.40 | 25.66 | 25.66 | -1.53% | 4,009,300 |
| Oct 16, 2025 | 25.93 | 26.39 | 25.40 | 26.06 | 26.06 | -0.15% | 4,866,120 |
| Oct 15, 2025 | 24.70 | 26.23 | 24.70 | 26.10 | 26.10 | 5.67% | 7,276,918 |
| Oct 14, 2025 | 24.03 | 26.10 | 24.03 | 24.70 | 24.70 | 3.39% | 7,211,678 |
| Oct 13, 2025 | 21.01 | 23.91 | 20.50 | 23.89 | 23.89 | 6.51% | 7,296,386 |
| Oct 10, 2025 | 22.33 | 22.89 | 22.00 | 22.43 | 22.43 | 0.58% | 4,248,960 |