Skip to main content
Huizhou Desay SV Automotive Co., Ltd. (SHE:002920)
China flag China · Delayed Price · Currency is CNY
110.57
+1.93 (1.78%)
At close: Dec 5, 2025

SHE:002920 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025109.54110.82108.72110.57110.571.78%4,700,757
Dec 4, 2025109.00109.58107.81108.64108.640.13%3,241,741
Dec 3, 2025109.00109.49108.03108.50108.50-0.82%2,868,151
Dec 2, 2025111.30111.44109.00109.40109.40-1.71%4,353,117
Dec 1, 2025110.02111.37109.11111.30111.301.19%5,401,749
Nov 28, 2025108.11110.13107.60109.99109.991.76%5,017,467
Nov 27, 2025108.89110.22107.90108.09108.09-0.50%4,734,796
Nov 26, 2025108.82109.96108.37108.63108.63-0.71%3,986,839
Nov 25, 2025108.73110.64108.73109.41109.411.17%5,998,086
Nov 24, 2025107.33108.40106.00108.15108.150.67%5,017,522
Nov 21, 2025108.00109.19106.81107.43107.43-1.46%5,131,611
Nov 20, 2025110.50110.64108.23109.02109.020.76%4,657,791
Nov 19, 2025109.20110.07107.80108.20108.20-1.10%4,556,430
Nov 18, 2025110.30110.65109.20109.40109.40-1.25%4,434,937
Nov 17, 2025112.11112.65109.80110.79110.79-2.08%7,644,305
Nov 14, 2025114.69115.49113.13113.14113.14-2.25%5,492,837
Nov 13, 2025115.90116.39114.61115.74115.74-0.40%4,715,373
Nov 12, 2025115.57116.84114.49116.21116.210.18%4,340,137
Nov 11, 2025117.81118.40115.82116.00116.00-1.42%5,550,578
Nov 10, 2025115.50118.42114.13117.67117.672.14%8,778,369
Nov 7, 2025115.56116.47114.63115.20115.20-1.10%5,267,841
Nov 6, 2025114.00116.76113.79116.48116.482.73%7,737,107
Nov 5, 2025112.00114.38111.70113.38113.38-0.28%5,992,858
Nov 4, 2025116.63116.70112.75113.70113.70-2.65%9,058,586
Nov 3, 2025118.02118.70115.10116.80116.80-1.42%8,744,307
Oct 31, 2025118.40120.39118.21118.48118.480.17%7,656,355
Oct 30, 2025120.24120.25117.48118.28118.28-1.68%10,340,700
Oct 29, 2025119.80120.30118.60120.30120.300.25%11,097,160
Oct 28, 2025123.00123.47119.70120.00120.00-7.07%26,053,700
Oct 27, 2025131.00131.70127.70129.13129.130.76%11,983,190
Oct 24, 2025125.98128.68125.90128.15128.152.96%9,480,543
Oct 23, 2025124.30125.00121.43124.46124.46-0.36%6,964,227
Oct 22, 2025124.52126.60124.01124.91124.91-0.59%5,230,671
Oct 21, 2025125.60126.58123.31125.65125.651.03%8,287,522
Oct 20, 2025126.31126.99123.31124.37124.37-0.44%10,395,890
Oct 17, 2025137.00137.97124.86124.92124.92-9.95%19,297,810
Oct 16, 2025137.00142.62134.58138.73138.730.86%10,309,900
Oct 15, 2025133.78137.55131.50137.55137.552.70%8,660,034
Oct 14, 2025136.82139.61132.78133.94133.94-1.34%11,244,090
Oct 13, 2025133.00136.86132.23135.76135.76-2.94%13,438,160
Oct 10, 2025148.88148.88138.80139.87139.87-6.10%11,677,710
Oct 9, 2025151.88152.55146.31148.96148.96-1.50%10,582,730
Sep 30, 2025149.98153.80147.00151.23151.231.29%11,566,720
Sep 29, 2025146.86150.30146.06149.30149.304.06%11,155,680
Sep 26, 2025146.30148.33142.88143.48143.48-2.49%9,890,991
Sep 25, 2025146.01154.17146.01147.14147.142.99%14,810,760
Sep 24, 2025138.38147.00136.84142.87142.872.76%14,399,960
Sep 23, 2025134.01142.98134.00139.03139.034.20%16,493,000
Sep 22, 2025135.75136.14132.63133.43133.43-0.63%7,530,836
Sep 19, 2025136.82138.00133.68134.28134.28-2.41%10,486,930
Sep 18, 2025142.00143.54135.01137.60137.600.02%19,859,540
Sep 17, 2025131.88141.06131.50137.57137.575.54%17,041,080
Sep 16, 2025126.45132.30126.26130.35130.352.12%15,041,500
Sep 15, 2025123.00131.60122.01127.64127.646.69%20,466,490
Sep 12, 2025121.00122.68119.38119.64119.64-0.65%7,531,224
Sep 11, 2025118.38121.78116.66120.42120.421.41%8,579,114
Sep 10, 2025120.99123.00118.00118.75118.75-1.86%7,331,361
Sep 9, 2025123.09123.62120.51121.00121.00-2.38%6,628,145
Sep 8, 2025123.45126.48122.44123.95123.950.69%9,328,305
Sep 5, 2025120.13123.24119.18123.10123.102.66%8,310,186
Sep 4, 2025122.20125.86118.01119.91119.91-1.71%10,813,100
Sep 3, 2025122.21124.68121.00122.00122.000.57%8,027,300
Sep 2, 2025125.55126.00120.74121.31121.31-4.00%12,087,580
Sep 1, 2025127.80128.60123.45126.37126.37-0.60%12,911,460
Aug 29, 2025133.00133.00126.31127.13127.13-1.26%11,091,180
Aug 28, 2025126.23130.00125.00128.75128.751.79%11,672,900
Aug 27, 2025126.06133.10126.06126.48126.481.27%16,611,370
Aug 26, 2025120.16126.66119.11124.90124.904.10%12,630,850
Aug 25, 2025121.49122.22118.58119.98119.980.67%10,757,530
Aug 22, 2025118.00119.66117.03119.18119.180.40%9,479,551
Aug 21, 2025119.80119.98117.79118.70118.70-0.39%9,641,825
Aug 20, 2025113.88119.65112.97119.16119.164.57%14,106,850
Aug 19, 2025112.20117.00111.61113.95113.951.73%11,709,960
Aug 18, 2025110.79113.92110.11112.01112.012.80%12,070,950
Aug 15, 2025108.74110.44108.33108.96108.96-0.21%8,185,295
Aug 14, 2025113.25113.66108.78109.19109.19-3.11%9,456,086
Aug 13, 2025112.98114.11112.04112.70112.70-1.06%9,824,819
Aug 12, 2025110.29116.00110.29113.91113.917.44%26,119,730
Aug 11, 2025102.80106.70102.80106.02106.022.63%7,508,779
Aug 8, 2025104.54104.54103.11103.30103.30-1.29%4,252,234
Aug 7, 2025106.00106.17104.42104.65104.65-1.23%4,102,658
Aug 6, 2025103.49107.23103.01105.95105.952.56%8,751,013
Aug 5, 2025102.74104.20102.20103.31103.310.66%4,916,001
Aug 4, 2025102.00102.71101.50102.63102.63-0.28%3,331,242
Aug 1, 2025101.60104.59101.53102.92102.921.31%5,614,117
Jul 31, 2025104.00104.69101.29101.59101.59-2.69%6,485,343
Jul 30, 2025106.48106.56103.76104.40104.40-2.35%5,993,431
Jul 29, 2025105.07107.20103.90106.91106.911.34%6,626,641
Jul 28, 2025105.60108.44104.88105.50105.501.01%8,545,978
Jul 25, 2025105.30105.58104.00104.45104.45-0.12%4,920,771
Jul 24, 2025103.57104.58103.19104.58104.581.23%4,905,331
Jul 23, 2025103.54105.13103.18103.31103.31-0.28%5,570,237
Jul 22, 2025103.40103.78102.25103.60103.600.19%4,323,360
Jul 21, 2025103.45104.90103.00103.40103.40-4,370,700
Jul 18, 2025104.06105.49103.01103.40103.40-0.43%4,023,063
Jul 17, 2025103.83104.21102.85103.85103.850.03%3,956,736
Jul 16, 2025102.20104.89101.90103.82103.821.92%6,843,624
Jul 15, 2025101.42102.48100.92101.86101.860.24%3,121,003
Jul 14, 2025101.97102.43101.35101.62101.62-0.33%2,982,185
Jul 11, 2025101.91102.79101.50101.96101.96-3,393,347