Dencare (Chongqing) Oral Care Co., Ltd. (SHE:001328)
China
· Delayed Price · Currency is CNY 35.22
+0.33 (0.95%)
Mar 6, 2026, 4:00 PM EST
SHE:001328 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 34.89 | 36.00 | 34.89 | 35.22 | 35.22 | 0.95% | 1,743,663 |
| Mar 5, 2026 | 35.98 | 36.48 | 34.60 | 34.89 | 34.89 | -3.99% | 2,283,599 |
| Mar 4, 2026 | 35.33 | 36.50 | 35.28 | 36.34 | 36.34 | 2.48% | 1,837,782 |
| Mar 3, 2026 | 36.30 | 36.72 | 35.41 | 35.46 | 35.46 | -2.37% | 1,853,075 |
| Mar 2, 2026 | 37.61 | 38.16 | 35.42 | 36.32 | 36.32 | -5.02% | 4,240,073 |
| Feb 27, 2026 | 39.36 | 39.62 | 37.97 | 38.24 | 38.24 | -3.34% | 2,214,300 |
| Feb 26, 2026 | 40.50 | 40.55 | 39.11 | 39.56 | 39.56 | -2.59% | 1,895,292 |
| Feb 25, 2026 | 42.08 | 42.62 | 40.20 | 40.61 | 40.61 | -3.40% | 1,975,200 |
| Feb 24, 2026 | 42.03 | 42.36 | 41.59 | 42.04 | 42.04 | 0.10% | 706,686 |
| Feb 13, 2026 | 42.03 | 42.35 | 41.86 | 42.00 | 42.00 | -0.07% | 693,620 |
| Feb 12, 2026 | 41.93 | 42.20 | 41.36 | 42.03 | 42.03 | 0.19% | 873,597 |
| Feb 11, 2026 | 42.60 | 43.02 | 41.79 | 41.95 | 41.95 | -1.57% | 1,514,103 |
| Feb 10, 2026 | 42.56 | 42.88 | 41.75 | 42.62 | 42.62 | 0.02% | 1,091,200 |
| Feb 9, 2026 | 43.31 | 43.33 | 42.32 | 42.61 | 42.61 | -1.71% | 1,447,945 |
| Feb 6, 2026 | 43.56 | 44.35 | 43.00 | 43.35 | 43.35 | -0.46% | 1,807,410 |
| Feb 5, 2026 | 40.90 | 44.16 | 40.71 | 43.55 | 43.55 | 6.09% | 3,641,030 |
| Feb 4, 2026 | 41.13 | 41.42 | 40.50 | 41.05 | 41.05 | -0.19% | 1,091,600 |
| Feb 3, 2026 | 40.82 | 41.44 | 40.51 | 41.13 | 41.13 | 0.61% | 1,154,651 |
| Feb 2, 2026 | 40.03 | 42.12 | 39.50 | 40.88 | 40.88 | 2.58% | 3,153,769 |
| Jan 30, 2026 | 39.43 | 40.48 | 39.31 | 39.85 | 39.85 | -0.33% | 1,127,805 |
| Jan 29, 2026 | 40.31 | 41.32 | 38.55 | 39.98 | 39.98 | -1.33% | 2,308,259 |
| Jan 28, 2026 | 40.70 | 40.88 | 40.00 | 40.52 | 40.52 | -1.00% | 1,253,300 |
| Jan 27, 2026 | 40.54 | 41.16 | 39.95 | 40.93 | 40.93 | 1.99% | 1,587,032 |
| Jan 26, 2026 | 40.58 | 40.99 | 40.00 | 40.13 | 40.13 | -1.04% | 1,304,667 |
| Jan 23, 2026 | 40.99 | 41.14 | 40.08 | 40.55 | 40.55 | -0.90% | 1,802,445 |
| Jan 22, 2026 | 40.98 | 41.70 | 40.62 | 40.92 | 40.92 | -0.39% | 1,277,825 |
| Jan 21, 2026 | 41.69 | 41.69 | 40.83 | 41.08 | 41.08 | -1.65% | 1,668,806 |
| Jan 20, 2026 | 40.53 | 42.50 | 40.45 | 41.77 | 41.77 | 2.25% | 2,959,545 |
| Jan 19, 2026 | 40.90 | 40.90 | 39.68 | 40.85 | 40.85 | -0.10% | 1,996,645 |
| Jan 16, 2026 | 41.25 | 41.30 | 40.21 | 40.89 | 40.89 | -0.92% | 1,786,040 |
| Jan 15, 2026 | 40.07 | 41.40 | 39.85 | 41.27 | 41.27 | 2.51% | 2,828,933 |
| Jan 14, 2026 | 40.60 | 40.90 | 39.52 | 40.26 | 40.26 | -0.84% | 2,247,254 |
| Jan 13, 2026 | 38.20 | 40.80 | 38.20 | 40.60 | 40.60 | 6.17% | 4,003,851 |
| Jan 12, 2026 | 39.25 | 39.50 | 38.13 | 38.24 | 38.24 | -2.42% | 1,948,516 |
| Jan 9, 2026 | 38.50 | 39.95 | 38.30 | 39.19 | 39.19 | 1.79% | 1,497,302 |
| Jan 8, 2026 | 38.50 | 38.76 | 38.15 | 38.50 | 38.50 | - | 957,668 |
| Jan 7, 2026 | 38.79 | 38.84 | 38.38 | 38.50 | 38.50 | -0.88% | 922,618 |
| Jan 6, 2026 | 39.35 | 39.53 | 38.70 | 38.84 | 38.84 | -1.65% | 1,587,360 |
| Jan 5, 2026 | 39.67 | 39.75 | 38.85 | 39.49 | 39.49 | 0.03% | 1,162,659 |
| Dec 31, 2025 | 39.22 | 39.88 | 38.98 | 39.48 | 39.48 | 1.23% | 1,451,469 |
| Dec 30, 2025 | 38.95 | 39.09 | 38.54 | 39.00 | 39.00 | 0.13% | 1,185,900 |
| Dec 29, 2025 | 38.18 | 39.55 | 37.95 | 38.95 | 38.95 | 2.04% | 1,900,958 |
| Dec 26, 2025 | 38.09 | 38.45 | 37.49 | 38.17 | 38.17 | 0.21% | 1,482,568 |
| Dec 25, 2025 | 38.18 | 38.50 | 37.59 | 38.09 | 38.09 | 0.03% | 1,038,068 |
| Dec 24, 2025 | 38.11 | 38.30 | 37.60 | 38.08 | 38.08 | -0.08% | 834,057 |
| Dec 23, 2025 | 38.51 | 38.98 | 37.90 | 38.11 | 38.11 | -1.68% | 1,097,857 |
| Dec 22, 2025 | 39.00 | 39.06 | 38.25 | 38.76 | 38.76 | -0.84% | 1,054,373 |
| Dec 19, 2025 | 38.07 | 39.28 | 37.83 | 39.09 | 39.09 | 2.22% | 1,682,987 |
| Dec 18, 2025 | 38.70 | 39.18 | 38.15 | 38.24 | 38.24 | -1.85% | 1,175,400 |
| Dec 17, 2025 | 38.48 | 39.38 | 37.65 | 38.96 | 38.96 | 2.10% | 2,377,366 |
| Dec 16, 2025 | 38.15 | 39.24 | 38.01 | 38.16 | 38.16 | -0.93% | 1,825,100 |
| Dec 15, 2025 | 36.17 | 39.30 | 36.17 | 38.52 | 38.52 | 5.53% | 2,981,526 |
| Dec 12, 2025 | 36.65 | 37.18 | 36.36 | 36.50 | 36.50 | -1.11% | 959,493 |
| Dec 11, 2025 | 37.13 | 37.26 | 36.61 | 36.91 | 36.91 | -1.05% | 1,112,310 |
| Dec 10, 2025 | 36.60 | 37.86 | 36.10 | 37.30 | 37.30 | 2.47% | 2,255,280 |
| Dec 9, 2025 | 35.64 | 36.88 | 35.22 | 36.40 | 36.40 | 2.91% | 1,810,600 |
| Dec 8, 2025 | 35.50 | 35.80 | 35.04 | 35.37 | 35.37 | -0.31% | 1,447,100 |
| Dec 5, 2025 | 35.20 | 35.51 | 34.44 | 35.48 | 35.48 | 0.42% | 1,096,990 |
| Dec 4, 2025 | 36.36 | 36.66 | 34.75 | 35.33 | 35.33 | -2.73% | 2,304,339 |
| Dec 3, 2025 | 36.62 | 37.50 | 36.22 | 36.32 | 36.32 | -1.30% | 1,647,729 |
| Dec 2, 2025 | 36.50 | 37.30 | 36.22 | 36.80 | 36.80 | 1.13% | 1,498,262 |
| Dec 1, 2025 | 35.70 | 36.55 | 35.56 | 36.39 | 36.39 | 1.93% | 1,127,000 |
| Nov 28, 2025 | 35.46 | 35.87 | 35.05 | 35.70 | 35.70 | 0.48% | 502,000 |
| Nov 27, 2025 | 35.42 | 36.10 | 35.23 | 35.53 | 35.53 | 0.82% | 767,578 |
| Nov 26, 2025 | 36.00 | 36.24 | 35.13 | 35.24 | 35.24 | -1.97% | 866,900 |
| Nov 25, 2025 | 35.50 | 36.17 | 35.11 | 35.95 | 35.95 | 1.30% | 956,600 |
| Nov 24, 2025 | 35.49 | 35.68 | 34.91 | 35.49 | 35.49 | 1.84% | 817,000 |
| Nov 21, 2025 | 35.70 | 36.13 | 34.75 | 34.85 | 34.85 | -3.19% | 1,309,204 |
| Nov 20, 2025 | 36.67 | 36.79 | 35.34 | 36.00 | 36.00 | -1.85% | 1,535,700 |
| Nov 19, 2025 | 36.88 | 37.29 | 36.51 | 36.68 | 36.68 | -0.05% | 669,400 |
| Nov 18, 2025 | 37.00 | 37.00 | 36.50 | 36.70 | 36.70 | -0.73% | 656,775 |
| Nov 17, 2025 | 37.38 | 37.38 | 36.53 | 36.97 | 36.97 | -1.10% | 922,638 |
| Nov 14, 2025 | 37.48 | 38.14 | 37.22 | 37.38 | 37.38 | -0.03% | 916,538 |
| Nov 13, 2025 | 37.43 | 37.65 | 36.81 | 37.39 | 37.39 | -0.35% | 839,100 |
| Nov 12, 2025 | 37.90 | 38.00 | 37.41 | 37.52 | 37.52 | -0.90% | 1,052,100 |
| Nov 11, 2025 | 37.93 | 38.03 | 37.36 | 37.86 | 37.86 | -0.11% | 1,239,000 |
| Nov 10, 2025 | 36.30 | 38.06 | 36.30 | 37.90 | 37.90 | 4.04% | 2,602,307 |
| Nov 7, 2025 | 36.35 | 36.95 | 36.16 | 36.43 | 36.43 | -0.05% | 1,082,907 |
| Nov 6, 2025 | 36.50 | 36.52 | 36.00 | 36.45 | 36.45 | -0.14% | 1,035,600 |
| Nov 5, 2025 | 36.29 | 36.90 | 36.29 | 36.50 | 36.50 | -0.41% | 1,089,100 |
| Nov 4, 2025 | 37.85 | 37.88 | 36.26 | 36.65 | 36.65 | -3.17% | 2,191,200 |
| Nov 3, 2025 | 37.86 | 38.50 | 37.61 | 37.85 | 37.85 | 0.56% | 2,139,500 |
| Oct 31, 2025 | 37.41 | 38.00 | 37.41 | 37.64 | 37.64 | 0.67% | 1,357,248 |
| Oct 30, 2025 | 38.23 | 38.44 | 37.30 | 37.39 | 37.39 | -2.20% | 1,725,200 |
| Oct 29, 2025 | 38.56 | 38.69 | 37.75 | 38.23 | 38.23 | -0.88% | 1,630,300 |
| Oct 28, 2025 | 38.88 | 39.04 | 38.40 | 38.57 | 38.57 | -1.08% | 1,260,697 |
| Oct 27, 2025 | 39.77 | 40.12 | 38.81 | 38.99 | 38.99 | -1.96% | 2,358,797 |
| Oct 24, 2025 | 39.11 | 40.13 | 38.75 | 39.77 | 39.77 | 1.61% | 2,471,200 |
| Oct 23, 2025 | 38.23 | 39.98 | 38.14 | 39.14 | 39.14 | 1.90% | 2,840,743 |
| Oct 22, 2025 | 38.62 | 39.27 | 38.06 | 38.41 | 38.41 | -1.36% | 2,319,900 |
| Oct 21, 2025 | 39.56 | 39.86 | 38.11 | 38.94 | 38.94 | -1.57% | 2,916,900 |
| Oct 20, 2025 | 40.88 | 41.36 | 39.10 | 39.56 | 39.56 | -3.21% | 2,594,500 |
| Oct 17, 2025 | 40.30 | 41.55 | 39.95 | 40.87 | 40.87 | 1.67% | 2,470,367 |
| Oct 16, 2025 | 40.48 | 40.99 | 39.81 | 40.20 | 40.20 | -0.99% | 2,428,800 |
| Oct 15, 2025 | 38.00 | 40.88 | 37.91 | 40.60 | 40.60 | 6.53% | 4,776,798 |
| Oct 14, 2025 | 39.00 | 39.00 | 37.77 | 38.11 | 38.11 | -1.68% | 1,968,100 |
| Oct 13, 2025 | 37.60 | 38.92 | 37.26 | 38.76 | 38.76 | 1.84% | 2,095,300 |
| Oct 10, 2025 | 37.27 | 38.87 | 37.27 | 38.06 | 38.06 | 1.90% | 2,907,800 |
| Oct 9, 2025 | 38.00 | 38.15 | 37.02 | 37.35 | 37.35 | -0.98% | 2,780,100 |
| Sep 30, 2025 | 38.45 | 38.63 | 37.60 | 37.72 | 37.72 | -1.82% | 1,879,045 |