Skip to main content
Guangdong Decro Film New Materials Co., Ltd. (SHE:001378)
China flag China · Delayed Price · Currency is CNY
26.79
+0.60 (2.29%)
Apr 30, 2026, 3:04 PM CST

SHE:001378 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202625.0026.8925.0026.62-1.64%2,011,383
Apr 29, 202625.8826.2625.7526.1926.191.20%2,005,195
Apr 28, 202625.3126.1925.3025.8825.882.90%2,980,305
Apr 27, 202625.1625.2624.6625.1525.150.04%1,766,429
Apr 24, 202625.0025.1724.7625.1425.140.36%1,392,501
Apr 23, 202625.3625.3925.0225.0525.05-1.14%1,377,200
Apr 22, 202625.7725.7725.2825.3425.34-1.55%1,565,198
Apr 21, 202626.0026.0025.6125.7425.74-0.62%1,945,997
Apr 20, 202626.1026.5425.7625.9025.90-0.77%2,585,982
Apr 17, 202625.3926.1725.3726.1026.101.75%2,765,974
Apr 16, 202625.1325.6624.9325.6525.653.22%3,302,665
Apr 15, 202625.1325.4324.7624.8524.854.06%4,123,562
Apr 14, 202623.9724.0723.6823.8823.88-0.08%984,800
Apr 13, 202623.8324.0023.7223.9023.900.25%1,093,700
Apr 10, 202623.6523.9723.5823.8423.841.32%1,077,200
Apr 9, 202623.8223.9523.3623.5323.53-1.63%1,563,400
Apr 8, 202623.4823.9923.3223.9223.922.93%1,822,900
Apr 7, 202622.4623.3122.4023.2423.243.61%2,074,900
Apr 3, 202623.2023.2522.3122.4322.43-3.28%1,774,100
Apr 2, 202623.5523.6622.9123.1923.19-1.40%1,380,600
Apr 1, 202623.5323.6823.3123.5223.521.03%1,399,500
Mar 31, 202623.4323.8523.2423.2823.28-0.26%1,901,200
Mar 30, 202623.0023.5022.8223.3423.340.52%2,515,747
Mar 27, 202622.9123.5122.8123.2223.220.78%3,813,900
Mar 26, 202622.9723.3322.6623.0423.040.30%3,586,751
Mar 25, 202622.8123.1622.7922.9722.971.28%2,992,083
Mar 24, 202622.6022.8922.1222.6822.682.12%3,249,790
Mar 23, 202623.8823.8821.9122.2122.21-8.15%4,422,084
Mar 20, 202624.9324.9924.1024.1824.18-2.89%2,440,879
Mar 19, 202625.7925.9924.7824.9024.90-3.94%2,375,084
Mar 18, 202626.3626.4525.7925.9225.92-1.93%2,866,716
Mar 17, 202626.3326.7026.3326.4326.430.49%2,490,066
Mar 16, 202626.2126.4626.1526.3026.30-0.27%1,608,948
Mar 13, 202626.3026.6026.2226.3726.370.34%1,550,647
Mar 12, 202626.3426.6526.1726.2826.28-0.15%1,823,000
Mar 11, 202626.4926.7226.2126.3226.32-0.60%1,678,888
Mar 10, 202626.0926.8026.0626.4826.481.85%2,730,773
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