Decai Decoration CO.,LTD (SHA:605287)
China
· Delayed Price · Currency is CNY 55.63
+1.42 (2.62%)
Apr 29, 2026, 3:00 PM CST
Decai Decoration CO.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 52.07 | 57.73 | 52.07 | 55.63 | 55.63 | 2.62% | 17,286,900 |
| Apr 28, 2026 | 50.28 | 54.21 | 50.00 | 54.21 | 54.21 | 10.00% | 15,587,620 |
| Apr 27, 2026 | 46.07 | 49.28 | 45.51 | 49.28 | 49.28 | 10.00% | 11,244,153 |
| Apr 24, 2026 | 45.00 | 45.44 | 43.74 | 44.80 | 44.80 | -2.40% | 5,126,120 |
| Apr 23, 2026 | 46.57 | 47.90 | 45.31 | 45.90 | 45.90 | -2.90% | 5,996,200 |
| Apr 22, 2026 | 48.33 | 48.33 | 46.50 | 47.27 | 47.27 | -2.58% | 6,414,139 |
| Apr 21, 2026 | 46.33 | 50.80 | 46.33 | 48.52 | 48.52 | 2.91% | 9,025,747 |
| Apr 20, 2026 | 46.07 | 48.50 | 44.80 | 47.15 | 47.15 | 4.38% | 7,716,067 |
| Apr 17, 2026 | 46.88 | 47.00 | 45.02 | 45.17 | 45.17 | -3.85% | 9,203,240 |
| Apr 16, 2026 | 43.56 | 46.98 | 43.18 | 46.98 | 46.98 | 10.00% | 5,184,940 |
| Apr 15, 2026 | 43.00 | 44.50 | 42.54 | 42.71 | 42.71 | -0.79% | 4,997,140 |
| Apr 14, 2026 | 42.85 | 43.62 | 41.82 | 43.05 | 43.05 | 1.27% | 5,618,140 |
| Apr 13, 2026 | 43.70 | 44.25 | 42.10 | 42.51 | 42.51 | -1.78% | 6,229,693 |
| Apr 10, 2026 | 43.56 | 44.83 | 42.86 | 43.28 | 43.28 | -0.28% | 6,131,100 |
| Apr 9, 2026 | 42.53 | 44.62 | 42.11 | 43.40 | 43.40 | 2.05% | 11,475,140 |
| Apr 8, 2026 | 40.18 | 42.53 | 39.41 | 42.53 | 42.53 | 10.01% | 7,093,940 |
| Apr 7, 2026 | 39.61 | 41.37 | 38.45 | 38.66 | 38.66 | -1.45% | 6,876,940 |
| Apr 3, 2026 | 41.38 | 41.59 | 38.93 | 39.23 | 39.23 | -5.22% | 8,462,500 |
| Apr 2, 2026 | 45.94 | 46.48 | 40.60 | 41.39 | 41.39 | -8.19% | 12,865,700 |
| Apr 1, 2026 | 42.62 | 45.08 | 41.52 | 45.08 | 45.08 | 10.00% | 7,781,140 |
| Mar 31, 2026 | 42.46 | 42.76 | 40.16 | 40.98 | 40.98 | -2.34% | 4,852,200 |
| Mar 30, 2026 | 43.30 | 43.48 | 41.81 | 41.96 | 41.96 | -2.85% | 4,659,700 |
| Mar 27, 2026 | 39.86 | 44.00 | 39.07 | 43.19 | 43.19 | 6.04% | 6,446,500 |
| Mar 26, 2026 | 42.27 | 42.27 | 40.00 | 40.73 | 40.73 | -1.71% | 4,104,820 |
| Mar 25, 2026 | 40.96 | 42.56 | 40.32 | 41.44 | 41.44 | 3.11% | 4,609,780 |
| Mar 24, 2026 | 39.79 | 40.25 | 38.41 | 40.19 | 40.19 | 4.01% | 6,635,208 |
| Mar 23, 2026 | 42.65 | 42.65 | 38.64 | 38.64 | 38.64 | -9.99% | 7,509,840 |
| Mar 20, 2026 | 45.40 | 46.36 | 42.50 | 42.93 | 42.93 | -5.44% | 4,669,880 |
| Mar 19, 2026 | 44.80 | 46.80 | 44.30 | 45.40 | 45.40 | -1.05% | 4,245,140 |
| Mar 18, 2026 | 44.25 | 45.89 | 43.72 | 45.88 | 45.88 | 3.59% | 3,853,840 |
| Mar 17, 2026 | 45.90 | 46.03 | 44.06 | 44.29 | 44.29 | -3.82% | 3,253,200 |
| Mar 16, 2026 | 47.43 | 47.58 | 44.80 | 46.05 | 46.05 | -2.33% | 4,405,748 |
| Mar 13, 2026 | 48.88 | 49.62 | 47.02 | 47.15 | 47.15 | -4.57% | 4,234,160 |
| Mar 12, 2026 | 50.76 | 51.17 | 48.00 | 49.41 | 49.41 | -2.60% | 5,469,200 |
| Mar 11, 2026 | 53.80 | 55.36 | 50.69 | 50.73 | 50.73 | -1.57% | 10,522,540 |
| Mar 10, 2026 | 47.17 | 51.54 | 47.09 | 51.54 | 51.54 | 10.01% | 4,266,100 |
| 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 |