Skip to main content
Huizhou Desay SV Automotive Co., Ltd. (SHE:002920)
China flag China · Delayed Price · Currency is CNY
104.06
+0.67 (0.65%)
Apr 29, 2026, 2:05 PM CST

SHE:002920 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026105.72106.28103.30103.39103.39-7.11%16,678,550
Apr 27, 2026110.90112.00109.31111.30111.30-0.77%9,638,628
Apr 24, 2026108.50113.00107.73112.16112.162.66%14,131,470
Apr 23, 2026107.80112.00107.01109.25109.252.44%12,435,700
Apr 22, 2026105.20108.19103.79106.65106.651.09%9,699,557
Apr 21, 2026107.12107.16104.72105.50105.50-1.33%8,599,649
Apr 20, 2026107.39107.46106.58106.92106.92-0.83%6,285,731
Apr 17, 2026107.50108.15106.51107.81107.81-0.54%6,275,445
Apr 16, 2026105.97108.48105.81108.39108.393.77%10,721,290
Apr 15, 2026107.00107.23104.23104.45104.45-1.65%7,672,858
Apr 14, 2026106.98107.10105.03106.20106.200.43%6,627,538
Apr 13, 2026105.26106.33104.88105.75105.75-0.82%5,326,573
Apr 10, 2026106.76107.68106.30106.62106.620.83%5,421,125
Apr 9, 2026105.41106.81104.40105.74105.74-1.15%5,130,663
Apr 8, 2026104.33106.97104.16106.97106.975.09%7,519,795
Apr 7, 2026104.10104.18101.03101.79101.79-2.96%4,919,150
Apr 3, 2026105.44105.55104.06104.89103.64-0.01%3,226,829
Apr 2, 2026107.17107.48103.80104.90103.65-2.19%5,899,075
Apr 1, 2026105.88107.88105.88107.25105.973.24%7,055,747
Mar 31, 2026105.02106.15103.84103.88102.64-1.07%4,504,484
Mar 30, 2026104.45105.60103.25105.00103.75-0.98%4,630,682
Mar 27, 2026104.00106.44103.20106.04104.780.78%5,245,590
Mar 26, 2026107.87107.93105.03105.22103.97-2.64%4,783,927
Mar 25, 2026107.95108.70107.01108.07106.780.81%5,363,340
Mar 24, 2026108.60108.97105.35107.20105.920.55%5,356,984
Mar 23, 2026107.79110.50106.41106.61105.34-3.78%7,206,030
Mar 20, 2026114.30115.28110.80110.80109.48-2.59%6,145,359
Mar 19, 2026113.60116.00113.20113.75112.39-1.47%4,680,599
Mar 18, 2026116.05116.05114.19115.45114.07-0.54%5,323,365
Mar 17, 2026119.50119.68115.83116.08114.70-1.61%7,350,916
Mar 16, 2026117.24117.99114.70117.98116.570.63%6,070,767
Mar 13, 2026117.20119.14116.50117.24115.84-1.38%6,032,502
Mar 12, 2026116.01119.69115.32118.88117.461.56%8,897,294
Mar 11, 2026116.70119.59116.68117.05115.660.98%8,460,598
Mar 10, 2026115.52116.15114.73115.91114.531.75%5,628,718
Mar 9, 2026113.60114.44110.61113.92112.56-2.05%9,324,309
Mar 6, 2026115.94116.88113.60116.31114.921.48%8,205,941
Mar 5, 2026119.36119.54113.63114.61113.24-2.37%12,526,120
Mar 4, 2026116.51118.81116.03117.39115.99-1.27%6,926,085
Mar 3, 2026121.29125.58118.73118.90117.48-1.39%11,800,110
Mar 2, 2026120.11122.00119.30120.57119.13-2.80%8,296,777
Feb 27, 2026124.59126.92123.61124.04122.56-0.83%7,349,614
Feb 26, 2026124.49125.88123.83125.08123.590.10%6,089,295
Feb 25, 2026123.62125.80123.16124.95123.460.38%6,532,345
Feb 24, 2026126.80126.81124.07124.48123.001.51%8,302,331
Feb 13, 2026120.20124.55120.10122.63121.171.56%9,852,711
Feb 12, 2026118.50121.21118.18120.75119.311.34%7,254,414
Feb 11, 2026119.93120.71119.11119.15117.73-0.57%4,794,233
Feb 10, 2026120.00120.59118.83119.83118.40-0.43%6,119,997
Feb 9, 2026119.95120.61117.47120.35118.921.59%10,391,330
Feb 6, 2026121.47121.50118.36118.47117.06-3.16%10,448,450
Feb 5, 2026122.59123.66121.81122.34120.88-0.21%6,234,971
Feb 4, 2026122.32123.88121.21122.60121.14-0.35%5,343,557
Feb 3, 2026121.69123.11120.44123.03121.562.00%6,662,740
Feb 2, 2026122.00124.25120.00120.62119.18-1.37%7,259,378
Jan 30, 2026122.15124.12119.62122.30120.84-0.64%8,683,853
Jan 29, 2026124.20126.59122.73123.09121.62-2.15%8,725,544
Jan 28, 2026127.33127.68124.26125.79124.29-1.90%10,193,030
Jan 27, 2026128.00129.22124.89128.22126.69-0.92%10,876,690
Jan 26, 2026134.20134.20128.91129.41127.87-4.02%13,475,990
Jan 23, 2026129.13134.94128.56134.83133.224.98%17,482,260
Jan 22, 2026133.17134.25127.80128.43126.90-2.71%13,302,220
Jan 21, 2026131.70133.48128.85132.01130.44-0.74%9,987,844
Jan 20, 2026134.67137.23132.16133.00131.42-1.00%10,459,070
Jan 19, 2026134.88136.54132.00134.35132.75-1.12%11,222,050
Jan 16, 2026134.00137.80132.98135.87134.251.00%12,685,240
Jan 15, 2026136.00138.35134.20134.53132.930.28%13,435,180
Jan 14, 2026135.82139.38132.68134.15132.55-2.80%18,647,420
Jan 13, 2026137.00140.21134.00138.02136.38-0.58%17,515,500
Jan 12, 2026134.65139.50133.50138.82137.173.10%18,908,540
Jan 9, 2026132.00137.28131.50134.65133.051.39%18,453,850
Jan 8, 2026133.44135.69131.62132.81131.23-3.46%23,285,020
Jan 7, 2026139.99142.79136.88137.57135.930.13%30,583,470
Jan 6, 2026126.90137.39126.58137.39135.7510.00%22,968,350
Jan 5, 2026121.08125.67120.97124.90123.413.82%12,282,190
Dec 31, 2025122.16122.38119.66120.30118.87-1.51%7,599,535
Dec 30, 2025120.01122.85119.45122.14120.680.65%11,527,590
Dec 29, 2025122.20122.69120.22121.35119.90-1.10%11,287,640
Dec 26, 2025124.14125.49122.10122.70121.24-1.59%12,334,530
Dec 25, 2025126.05126.19124.02124.68123.19-2.07%11,966,360
Dec 24, 2025124.90128.53124.90127.32125.802.11%13,785,770
Dec 23, 2025125.31127.68124.02124.69123.20-1.43%13,624,740
Dec 22, 2025128.00131.88125.41126.50124.991.20%23,586,860
Dec 19, 2025117.06127.70117.01125.00123.516.95%20,163,200
Dec 18, 2025117.00120.22116.46116.88115.49-2.03%10,655,800
Dec 17, 2025114.92120.71114.92119.30117.883.93%18,495,050
Dec 16, 2025117.09118.98114.01114.79113.423.24%18,659,870
Dec 15, 2025112.49113.38111.03111.19109.86-2.04%6,163,782
Dec 12, 2025108.31114.00107.68113.51112.164.80%12,601,990
Dec 11, 2025109.80111.12108.30108.31107.02-1.36%4,078,790
Dec 10, 2025108.30109.85107.80109.80108.490.70%4,507,734
Dec 9, 2025111.00111.00108.90109.04107.74-1.82%4,845,250
Dec 8, 2025111.15111.59110.61111.06109.740.44%4,830,692
Dec 5, 2025109.54110.82108.72110.57109.251.78%4,700,757
Dec 4, 2025109.00109.58107.81108.64107.350.13%3,241,741
Dec 3, 2025109.00109.49108.03108.50107.21-0.82%2,868,151
Dec 2, 2025111.30111.44109.00109.40108.10-1.71%4,353,117
Dec 1, 2025110.02111.37109.11111.30109.971.19%5,401,749
Nov 28, 2025108.11110.13107.60109.99108.681.76%5,017,467
Nov 27, 2025108.89110.22107.90108.09106.80-0.50%4,734,796