Skip to main content
Guangdong Decro Film New Materials Co., Ltd. (SHE:001378)
China flag China · Delayed Price · Currency is CNY
26.48
+0.48 (1.85%)
At close: Mar 10, 2026

SHE:001378 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202625.0026.4725.0026.21-0.81%1,000,909
Mar 9, 202625.8526.1225.5526.0026.000.31%3,192,077
Mar 6, 202625.0026.0724.9025.9225.923.43%2,871,500
Mar 5, 202624.8425.2524.8125.0625.061.99%2,034,191
Mar 4, 202624.3524.8124.3024.5724.57-0.04%1,927,594
Mar 3, 202625.2425.3824.5324.5824.58-2.58%2,976,738
Mar 2, 202625.6026.0025.2325.2325.23-2.40%3,513,900
Feb 27, 202625.7026.2025.5525.8525.850.15%2,312,000
Feb 26, 202625.4925.9125.4525.8125.811.26%2,280,444
Feb 25, 202625.3325.6225.2625.4925.490.63%2,084,831
Feb 24, 202624.8725.3924.7925.3325.332.43%2,263,448
Feb 13, 202624.9925.0224.7124.7324.73-0.84%1,523,386
Feb 12, 202625.0725.0724.6724.9424.94-0.40%1,476,460
Feb 11, 202624.9025.2424.7925.0425.040.56%1,669,035
Feb 10, 202625.2325.3924.8924.9024.90-1.07%1,489,200
Feb 9, 202625.0925.2724.9725.1725.170.88%1,685,489
Feb 6, 202624.6825.2624.5324.9524.950.65%2,173,461
Feb 5, 202624.9125.1724.7524.7924.79-0.52%1,442,294
Feb 4, 202624.9125.0824.7424.9224.920.04%1,346,916
Feb 3, 202624.4024.9224.3124.9124.913.19%2,052,799
Feb 2, 202624.6824.8724.1424.1424.14-2.62%1,475,700
Jan 30, 202624.3524.8624.1524.7924.792.14%2,102,808
Jan 29, 202624.4024.6624.0024.2724.27-0.82%1,782,296
Jan 28, 202624.5924.8224.4024.4724.47-0.69%1,312,000
Jan 27, 202624.8624.9524.0524.6424.64-0.96%1,586,980
Jan 26, 202624.8625.0524.6824.8824.88-0.20%1,534,841
Jan 23, 202625.0525.1024.8124.9324.93-0.32%1,663,954
Jan 22, 202624.8325.3624.8025.0125.010.60%2,509,682
Jan 21, 202624.5524.8924.5124.8624.860.69%1,587,976
Jan 20, 202624.8824.8824.5724.6924.69-1.04%2,069,224
Jan 19, 202624.0825.0524.0824.9524.953.27%3,555,653
Jan 16, 202624.3824.5724.0124.1624.16-1.15%2,000,600
Jan 15, 202623.9524.6323.8124.4424.442.05%3,050,231
Jan 14, 202624.0124.3723.7023.9523.95-0.46%2,878,173
Jan 13, 202624.0624.4523.9924.0624.06-0.04%2,592,573
Jan 12, 202623.7924.0723.6024.0724.071.60%2,518,246
Jan 9, 202623.5723.6923.3323.6923.690.51%1,722,689
Jan 8, 202623.6823.8723.4123.5723.57-0.46%1,505,805
Jan 7, 202623.6023.7523.2123.6823.680.89%1,652,368
Jan 6, 202623.4023.8323.4023.4723.470.13%1,341,300
Jan 5, 202623.6023.6823.2523.4423.44-0.59%1,324,400
Dec 31, 202523.4023.7523.1923.5823.580.77%1,644,529
Dec 30, 202523.8123.8123.3223.4023.40-1.72%1,572,844
Dec 29, 202523.5823.8323.3423.8123.811.36%1,838,262
Dec 26, 202523.2023.9123.0523.4923.491.69%3,109,121
Dec 25, 202522.9923.2022.9223.1023.100.52%1,024,498
Dec 24, 202522.7123.0022.5222.9822.981.19%985,203
Dec 23, 202522.5022.7522.4622.7122.710.58%917,100
Dec 22, 202522.3522.6822.3222.5822.581.12%1,016,504
Dec 19, 202522.1422.3921.9322.3322.331.04%1,093,624
Dec 18, 202522.0122.3321.8822.1021.900.32%1,034,642
Dec 17, 202522.1422.4921.7122.0321.83-1.03%1,534,542
Dec 16, 202522.4622.5222.1722.2622.06-1.42%1,243,700
Dec 15, 202522.5522.6522.3622.5822.380.22%794,293
Dec 12, 202522.7822.9322.5322.5322.33-0.88%861,700
Dec 11, 202523.2123.2522.7122.7322.52-1.86%1,070,200
Dec 10, 202523.3123.3923.0623.1622.95-0.64%1,177,200
Dec 9, 202523.2823.6123.1523.3123.10-0.04%1,291,200
Dec 8, 202523.2423.3923.1323.3223.110.52%1,367,300
Dec 5, 202523.1023.3122.9323.2022.990.43%1,157,764
Dec 4, 202523.2523.3722.9723.1022.89-0.86%1,183,700
Dec 3, 202523.3623.4523.1823.3023.09-0.38%1,253,124
Dec 2, 202523.5023.6123.1623.3923.18-0.09%2,106,600
Dec 1, 202522.8524.3022.7523.4123.202.81%4,264,893
Nov 28, 202522.6822.8422.5122.7722.560.71%788,231
Nov 27, 202522.4722.7222.4022.6122.410.89%907,767
Nov 26, 202522.4922.7822.3822.4122.21-0.53%968,236
Nov 25, 202522.4822.8722.3522.5322.330.81%1,112,776
Nov 24, 202522.2022.5322.1122.3522.151.13%1,386,600
Nov 21, 202523.0023.1222.0222.1021.90-5.11%2,220,040
Nov 20, 202523.3323.4523.0923.2923.080.47%980,900
Nov 19, 202523.5023.6623.0923.1822.97-1.11%1,275,100
Nov 18, 202523.7723.7823.3523.4423.23-1.43%1,391,700
Nov 17, 202524.0524.1623.6523.7823.56-0.25%1,146,725
Nov 14, 202523.7524.0923.7023.8423.620.42%1,639,002
Nov 13, 202523.8123.8323.6223.7423.53-0.29%1,146,145
Nov 12, 202523.9323.9523.6623.8123.59-0.29%1,564,900
Nov 11, 202523.7524.0123.7323.8823.660.67%1,733,201
Nov 10, 202523.8023.8723.5823.7223.510.08%1,560,765
Nov 7, 202523.3923.7623.3023.7023.491.28%1,938,935
Nov 6, 202523.3323.4723.2123.4023.190.52%1,602,218
Nov 5, 202523.1323.3423.0923.2823.070.13%1,297,724
Nov 4, 202523.2123.2823.0823.2523.040.35%1,098,700
Nov 3, 202523.0923.1922.9323.1722.960.70%1,095,993
Oct 31, 202522.9023.0922.7223.0122.801.01%1,069,100
Oct 30, 202523.1623.1622.7822.7822.57-1.47%1,049,100
Oct 29, 202523.2623.3022.9723.1222.91-0.09%1,404,694
Oct 28, 202523.0523.3322.8923.1422.930.56%1,468,418
Oct 27, 202523.1523.1522.9223.0122.80-0.17%1,233,802
Oct 24, 202523.0823.1622.9623.0522.84-989,100
Oct 23, 202522.9823.0622.7823.0522.840.52%1,381,100
Oct 22, 202522.9023.0722.7822.9322.720.04%1,081,600
Oct 21, 202522.7222.9622.7222.9222.710.48%1,309,600
Oct 20, 202522.5522.8122.4122.8122.601.78%918,085
Oct 17, 202522.6722.6922.3722.4122.21-1.15%983,403
Oct 16, 202522.5622.7622.4822.6722.460.35%1,079,500
Oct 15, 202522.4422.6122.4322.5922.390.71%856,400
Oct 14, 202522.6122.6122.3622.4322.230.18%1,170,466
Oct 13, 202521.9922.4821.9522.3922.19-0.22%1,202,600
Oct 10, 202522.4222.5022.3022.4422.240.18%837,897