Dong Yi Ri Sheng Home Decoration Group Co.,Ltd. (SHE:002713)
China
· Delayed Price · Currency is CNY 10.71
+0.12 (1.13%)
Mar 10, 2026, 11:54 AM CST
SHE:002713 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.10 | 10.73 | 10.01 | 10.59 | 10.59 | 3.62% | 30,760,767 |
| Mar 6, 2026 | 9.80 | 10.22 | 9.74 | 10.22 | 10.22 | 5.04% | 19,003,970 |
| Mar 5, 2026 | 9.52 | 9.73 | 9.39 | 9.73 | 9.73 | 4.96% | 10,980,910 |
| Mar 4, 2026 | 9.19 | 9.58 | 9.18 | 9.27 | 9.27 | -3.84% | 18,252,910 |
| Mar 3, 2026 | 10.15 | 10.33 | 9.64 | 9.64 | 9.64 | -5.02% | 21,983,850 |
| Mar 2, 2026 | 10.39 | 10.59 | 10.10 | 10.15 | 10.15 | -3.61% | 20,727,985 |
| Feb 27, 2026 | 10.20 | 10.63 | 10.18 | 10.53 | 10.53 | 1.15% | 20,537,420 |
| Feb 26, 2026 | 10.50 | 10.78 | 10.03 | 10.41 | 10.41 | 0.29% | 28,566,250 |
| Feb 25, 2026 | 10.43 | 10.79 | 10.19 | 10.38 | 10.38 | -0.48% | 24,830,370 |
| Feb 24, 2026 | 11.05 | 11.11 | 10.43 | 10.43 | 10.43 | -5.01% | 29,470,040 |
| Feb 13, 2026 | 10.98 | 10.98 | 10.46 | 10.98 | 10.98 | 4.97% | 35,707,339 |
| Feb 12, 2026 | 10.04 | 10.46 | 10.04 | 10.46 | 10.46 | 5.02% | 19,944,270 |
| Feb 11, 2026 | 9.52 | 9.96 | 9.49 | 9.96 | 9.96 | 4.95% | 30,735,530 |
| Feb 10, 2026 | 9.70 | 9.70 | 9.42 | 9.49 | 9.49 | -1.45% | 16,085,640 |
| Feb 9, 2026 | 9.65 | 9.98 | 9.46 | 9.63 | 9.63 | 1.16% | 20,107,769 |
| Feb 6, 2026 | 9.56 | 9.85 | 9.23 | 9.52 | 9.52 | -0.94% | 24,497,870 |
| Feb 5, 2026 | 9.05 | 9.61 | 8.99 | 9.61 | 9.61 | 5.03% | 22,557,440 |
| Feb 4, 2026 | 9.50 | 9.64 | 9.14 | 9.15 | 9.15 | -4.89% | 27,253,350 |
| Feb 3, 2026 | 9.62 | 9.62 | 9.22 | 9.62 | 9.62 | 5.02% | 34,529,020 |
| Feb 2, 2026 | 9.00 | 9.16 | 8.88 | 9.16 | 9.16 | 5.05% | 7,768,570 |
| Jan 30, 2026 | 8.25 | 8.72 | 8.18 | 8.72 | 8.72 | 5.06% | 28,375,606 |
| Jan 29, 2026 | 8.56 | 8.78 | 8.26 | 8.30 | 8.30 | -3.49% | 20,565,088 |
| Jan 28, 2026 | 8.97 | 8.99 | 8.56 | 8.60 | 8.60 | -4.12% | 22,876,380 |
| Jan 27, 2026 | 8.83 | 9.17 | 8.83 | 8.97 | 8.97 | 0.34% | 16,951,880 |
| Jan 26, 2026 | 9.21 | 9.25 | 8.82 | 8.94 | 8.94 | -3.66% | 27,098,730 |
| Jan 23, 2026 | 9.21 | 9.40 | 9.05 | 9.28 | 9.28 | 0.11% | 28,156,142 |
| Jan 22, 2026 | 8.88 | 9.46 | 8.68 | 9.27 | 9.27 | 2.89% | 47,387,050 |
| Jan 21, 2026 | 9.06 | 9.21 | 8.80 | 9.01 | 9.01 | -2.17% | 27,779,730 |
| Jan 20, 2026 | 9.80 | 9.87 | 9.19 | 9.21 | 9.21 | -4.76% | 23,875,760 |
| Jan 19, 2026 | 9.94 | 9.95 | 9.66 | 9.67 | 9.67 | -4.92% | 27,165,680 |
| Jan 16, 2026 | 10.60 | 10.66 | 10.17 | 10.17 | 10.17 | -4.95% | 19,215,740 |
| Jan 15, 2026 | 10.66 | 11.16 | 10.37 | 10.70 | 10.70 | -1.56% | 28,255,160 |
| Jan 14, 2026 | 10.87 | 11.13 | 10.87 | 10.87 | 10.87 | -4.98% | 31,722,360 |
| Jan 13, 2026 | 12.00 | 12.00 | 11.44 | 11.44 | 11.44 | -4.98% | 15,831,000 |
| Jan 12, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 4.97% | 1,049,280 |
| Jan 9, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 5.04% | 672,100 |
| Jan 8, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 5.00% | 382,260 |
| Jan 7, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 5.05% | 44,180 |
| Jan 6, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 4.98% | 39,360 |
| Jan 5, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 5.01% | 33,500 |
| Dec 31, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 5.03% | 41,600 |
| Dec 30, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -22.27% | 99,460 |
| Dec 26, 2025 | 10.87 | 11.20 | 10.57 | 11.00 | 11.00 | 1.01% | 34,660,280 |
| Dec 25, 2025 | 10.55 | 10.89 | 10.52 | 10.89 | 10.89 | 5.01% | 23,700,370 |
| Dec 24, 2025 | 10.33 | 10.62 | 10.07 | 10.37 | 10.37 | -0.48% | 26,729,190 |
| Dec 23, 2025 | 10.85 | 11.07 | 10.42 | 10.42 | 10.42 | -5.01% | 36,511,070 |
| Dec 22, 2025 | 10.87 | 10.97 | 10.31 | 10.97 | 10.97 | 4.98% | 44,539,040 |
| Dec 19, 2025 | 10.00 | 10.45 | 9.91 | 10.45 | 10.45 | 5.03% | 28,452,100 |
| Dec 18, 2025 | 9.66 | 10.21 | 9.57 | 9.95 | 9.95 | 2.05% | 32,579,398 |
| Dec 17, 2025 | 9.51 | 9.87 | 9.20 | 9.75 | 9.75 | 0.83% | 40,311,950 |
| Dec 16, 2025 | 10.33 | 10.37 | 9.67 | 9.67 | 9.67 | -5.01% | 36,587,290 |
| Dec 15, 2025 | 9.86 | 10.34 | 9.66 | 10.18 | 10.18 | 0.59% | 30,843,380 |
| Dec 12, 2025 | 10.20 | 10.32 | 10.12 | 10.12 | 10.12 | -4.98% | 38,634,690 |
| Dec 11, 2025 | 10.45 | 10.75 | 10.34 | 10.65 | 10.65 | 4.00% | 55,674,620 |
| Dec 10, 2025 | 10.42 | 10.66 | 10.20 | 10.24 | 10.24 | -4.66% | 42,264,740 |
| Dec 9, 2025 | 11.20 | 11.28 | 10.74 | 10.74 | 10.74 | -4.96% | 41,679,500 |
| Dec 8, 2025 | 11.00 | 11.30 | 10.23 | 11.30 | 11.30 | 5.02% | 65,961,209 |
| Dec 5, 2025 | 10.76 | 10.97 | 10.76 | 10.76 | 10.76 | -5.03% | 54,844,410 |
| Dec 4, 2025 | 12.44 | 12.53 | 11.33 | 11.33 | 11.33 | -5.03% | 77,190,790 |
| Dec 3, 2025 | 11.14 | 12.31 | 11.13 | 11.93 | 11.93 | 1.79% | 79,728,200 |
| Dec 2, 2025 | 11.72 | 12.84 | 11.72 | 11.72 | 11.72 | -5.02% | 81,904,790 |
| Dec 1, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -5.00% | 940,500 |
| Nov 28, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -4.97% | 1,347,700 |
| Nov 27, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -5.00% | 951,500 |
| Nov 26, 2025 | 14.88 | 14.88 | 14.39 | 14.39 | 14.39 | -5.02% | 12,060,200 |
| Nov 25, 2025 | 15.10 | 16.56 | 15.10 | 15.15 | 15.15 | -4.66% | 66,898,550 |
| Nov 24, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -5.02% | 1,268,600 |
| Nov 21, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -5.00% | 708,400 |
| Nov 20, 2025 | 18.60 | 18.60 | 17.61 | 17.61 | 17.61 | -5.02% | 12,916,900 |
| Nov 19, 2025 | 18.38 | 18.54 | 17.93 | 18.54 | 18.54 | 4.98% | 21,713,330 |
| Nov 13, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 4.99% | 580,140 |
| Nov 12, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 4.99% | 431,440 |
| Nov 11, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 4.98% | 1,096,260 |
| Nov 10, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 5.02% | 4,841,403 |
| Nov 7, 2025 | 13.90 | 14.53 | 13.40 | 14.53 | 14.53 | 4.99% | 37,021,410 |
| Nov 6, 2025 | 13.84 | 13.84 | 12.62 | 13.84 | 13.84 | 5.01% | 61,364,140 |
| Nov 5, 2025 | 13.01 | 13.18 | 12.92 | 13.18 | 13.18 | 5.02% | 7,327,254 |
| Nov 4, 2025 | 12.55 | 12.55 | 11.90 | 12.55 | 12.55 | 5.02% | 31,206,660 |
| Nov 3, 2025 | 11.93 | 11.95 | 11.70 | 11.95 | 11.95 | 5.01% | 12,013,200 |
| Oct 31, 2025 | 11.09 | 11.38 | 11.00 | 11.38 | 11.38 | 4.98% | 32,380,210 |
| Oct 30, 2025 | 10.47 | 10.84 | 10.39 | 10.84 | 10.84 | 5.04% | 37,475,430 |
| Oct 29, 2025 | 10.28 | 10.32 | 9.67 | 10.32 | 10.32 | 4.98% | 43,691,170 |
| Oct 28, 2025 | 10.15 | 10.87 | 9.83 | 9.83 | 9.83 | -5.02% | 59,478,800 |
| Oct 27, 2025 | 9.95 | 10.35 | 9.95 | 10.35 | 10.35 | 4.97% | 21,885,980 |
| Oct 24, 2025 | 9.51 | 9.89 | 9.42 | 9.86 | 9.86 | 4.67% | 43,254,840 |
| Oct 23, 2025 | 9.20 | 9.42 | 8.77 | 9.42 | 9.42 | 5.02% | 35,003,040 |
| Oct 22, 2025 | 8.38 | 9.05 | 8.38 | 8.97 | 8.97 | 2.51% | 38,555,670 |
| Oct 21, 2025 | 8.34 | 8.76 | 8.01 | 8.75 | 8.75 | 4.92% | 72,522,250 |
| Oct 20, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 5.04% | 18,071,020 |
| Oct 17, 2025 | 8.00 | 8.02 | 7.28 | 7.94 | 7.94 | 3.93% | 107,674,500 |
| Oct 16, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 4.95% | 480,863 |
| Oct 15, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 5.05% | 1,401,480 |
| Oct 14, 2025 | 6.93 | 6.93 | 6.66 | 6.93 | 6.93 | 5.00% | 57,979,440 |
| Oct 13, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 4.93% | 2,580,560 |
| Oct 10, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 5.01% | 1,097,159 |
| Oct 9, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 5.09% | 1,141,942 |
| Sep 30, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 4.97% | 2,773,167 |
| Sep 29, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 5.03% | 3,068,580 |
| Sep 26, 2025 | 5.19 | 5.22 | 5.12 | 5.17 | 5.17 | -0.77% | 9,154,803 |
| Sep 25, 2025 | 5.25 | 5.31 | 5.12 | 5.21 | 5.21 | -1.14% | 15,415,550 |