Skip to main content
Huizhou Desay SV Automotive Co., Ltd. (SHE:002920)
China flag China · Delayed Price · Currency is CNY
113.92
-2.39 (-2.05%)
At close: Mar 9, 2026

SHE:002920 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026113.60114.44110.61113.92113.92-2.05%9,324,309
Mar 6, 2026115.94116.88113.60116.31116.311.48%8,205,941
Mar 5, 2026119.36119.54113.63114.61114.61-2.37%12,526,120
Mar 4, 2026116.51118.81116.03117.39117.39-1.27%6,926,085
Mar 3, 2026121.29125.58118.73118.90118.90-1.39%11,800,110
Mar 2, 2026120.11122.00119.30120.57120.57-2.80%8,296,777
Feb 27, 2026124.59126.92123.61124.04124.04-0.83%7,349,614
Feb 26, 2026124.49125.88123.83125.08125.080.10%6,089,295
Feb 25, 2026123.62125.80123.16124.95124.950.38%6,532,345
Feb 24, 2026126.80126.81124.07124.48124.481.51%8,302,331
Feb 13, 2026120.20124.55120.10122.63122.631.56%9,852,711
Feb 12, 2026118.50121.21118.18120.75120.751.34%7,254,414
Feb 11, 2026119.93120.71119.11119.15119.15-0.57%4,794,233
Feb 10, 2026120.00120.59118.83119.83119.83-0.43%6,119,997
Feb 9, 2026119.95120.61117.47120.35120.351.59%10,391,330
Feb 6, 2026121.47121.50118.36118.47118.47-3.16%10,448,450
Feb 5, 2026122.59123.66121.81122.34122.34-0.21%6,234,971
Feb 4, 2026122.32123.88121.21122.60122.60-0.35%5,343,557
Feb 3, 2026121.69123.11120.44123.03123.032.00%6,662,740
Feb 2, 2026122.00124.25120.00120.62120.62-1.37%7,259,378
Jan 30, 2026122.15124.12119.62122.30122.30-0.64%8,683,853
Jan 29, 2026124.20126.59122.73123.09123.09-2.15%8,725,544
Jan 28, 2026127.33127.68124.26125.79125.79-1.90%10,193,030
Jan 27, 2026128.00129.22124.89128.22128.22-0.92%10,876,690
Jan 26, 2026134.20134.20128.91129.41129.41-4.02%13,475,990
Jan 23, 2026129.13134.94128.56134.83134.834.98%17,482,260
Jan 22, 2026133.17134.25127.80128.43128.43-2.71%13,302,220
Jan 21, 2026131.70133.48128.85132.01132.01-0.74%9,987,844
Jan 20, 2026134.67137.23132.16133.00133.00-1.00%10,459,070
Jan 19, 2026134.88136.54132.00134.35134.35-1.12%11,222,050
Jan 16, 2026134.00137.80132.98135.87135.871.00%12,685,240
Jan 15, 2026136.00138.35134.20134.53134.530.28%13,435,180
Jan 14, 2026135.82139.38132.68134.15134.15-2.80%18,647,420
Jan 13, 2026137.00140.21134.00138.02138.02-0.58%17,515,500
Jan 12, 2026134.65139.50133.50138.82138.823.10%18,908,540
Jan 9, 2026132.00137.28131.50134.65134.651.39%18,453,850
Jan 8, 2026133.44135.69131.62132.81132.81-3.46%23,285,020
Jan 7, 2026139.99142.79136.88137.57137.570.13%30,583,470
Jan 6, 2026126.90137.39126.58137.39137.3910.00%22,968,350
Jan 5, 2026121.08125.67120.97124.90124.903.82%12,282,190
Dec 31, 2025122.16122.38119.66120.30120.30-1.51%7,599,535
Dec 30, 2025120.01122.85119.45122.14122.140.65%11,527,590
Dec 29, 2025122.20122.69120.22121.35121.35-1.10%11,287,640
Dec 26, 2025124.14125.49122.10122.70122.70-1.59%12,334,530
Dec 25, 2025126.05126.19124.02124.68124.68-2.07%11,966,360
Dec 24, 2025124.90128.53124.90127.32127.322.11%13,785,770
Dec 23, 2025125.31127.68124.02124.69124.69-1.43%13,624,740
Dec 22, 2025128.00131.88125.41126.50126.501.20%23,586,860
Dec 19, 2025117.06127.70117.01125.00125.006.95%20,163,200
Dec 18, 2025117.00120.22116.46116.88116.88-2.03%10,655,800
Dec 17, 2025114.92120.71114.92119.30119.303.93%18,495,054
Dec 16, 2025117.09118.98114.01114.79114.793.24%18,659,870
Dec 15, 2025112.49113.38111.03111.19111.19-2.04%6,163,782
Dec 12, 2025108.31114.00107.68113.51113.514.80%12,601,990
Dec 11, 2025109.80111.12108.30108.31108.31-1.36%4,078,790
Dec 10, 2025108.30109.85107.80109.80109.800.70%4,507,734
Dec 9, 2025111.00111.00108.90109.04109.04-1.82%4,845,250
Dec 8, 2025111.15111.59110.61111.06111.060.44%4,830,692
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