Dare Power Dekor Home Co., Ltd. Class A 000910
SZSE · China · Non-Energy Minerals
CNY 6.15-0.29 (-4.50%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.15 | -4.50% | CNY 6.46 | CNY 6.53 | CNY 5.92 | 64.13M |
| 2026-09-29 | CNY 6.44 | -5.85% | CNY 6.29 | CNY 6.67 | CNY 6.17 | 81.02M |
| 2026-09-28 | CNY 6.84 | -10.00% | CNY 7.35 | CNY 7.57 | CNY 6.84 | 30.94M |
| 2026-09-24 | CNY 7.60 | +0.26% | CNY 8.34 | CNY 8.34 | CNY 7.43 | 104.53M |
| 2026-09-23 | CNY 7.58 | +10.01% | CNY 7.30 | CNY 7.58 | CNY 7.10 | 30.16M |
| 2026-09-22 | CNY 6.89 | +10.06% | CNY 6.03 | CNY 6.89 | CNY 5.94 | 57.60M |
| 2026-09-21 | CNY 6.26 | +10.02% | CNY 6.00 | CNY 6.26 | CNY 5.81 | 49.74M |
| 2026-09-18 | CNY 5.69 | +10.06% | CNY 5.21 | CNY 5.69 | CNY 5.20 | 10.66M |
| 2026-09-17 | CNY 5.17 | +0.58% | CNY 5.15 | CNY 5.20 | CNY 5.06 | 3.56M |
| 2026-09-16 | CNY 5.14 | +0.78% | CNY 5.12 | CNY 5.16 | CNY 5.05 | 3.02M |
| 2026-09-15 | CNY 5.10 | -3.41% | CNY 5.32 | CNY 5.32 | CNY 5.08 | 5.18M |
| 2026-09-14 | CNY 5.28 | +1.34% | CNY 5.23 | CNY 5.34 | CNY 5.13 | 5.46M |
| 2026-09-11 | CNY 5.21 | -3.34% | CNY 5.37 | CNY 5.40 | CNY 5.08 | 5.84M |
| 2026-09-10 | CNY 5.39 | -1.10% | CNY 5.49 | CNY 5.49 | CNY 5.38 | 4.37M |
| 2026-09-09 | CNY 5.45 | -0.73% | CNY 5.50 | CNY 5.51 | CNY 5.43 | 2.83M |
| 2026-09-08 | CNY 5.49 | +1.48% | CNY 5.41 | CNY 5.50 | CNY 5.39 | 2.94M |
| 2026-09-07 | CNY 5.41 | +0.37% | CNY 5.40 | CNY 5.43 | CNY 5.35 | 2.93M |
| 2026-09-04 | CNY 5.39 | +0.94% | CNY 5.37 | CNY 5.48 | CNY 5.35 | 5.17M |
| 2026-09-03 | CNY 5.34 | -2.73% | CNY 5.54 | CNY 5.54 | CNY 5.33 | 4.50M |
| 2026-09-02 | CNY 5.49 | -0.72% | CNY 5.50 | CNY 5.53 | CNY 5.40 | 4.02M |
| 2026-09-01 | CNY 5.53 | +0.55% | CNY 5.47 | CNY 5.56 | CNY 5.47 | 6.68M |
| 2026-08-31 | CNY 5.50 | -0.18% | CNY 5.48 | CNY 5.53 | CNY 5.46 | 4.27M |
| 2026-08-28 | CNY 5.51 | +1.66% | CNY 5.42 | CNY 5.54 | CNY 5.40 | 5.55M |
| 2026-08-27 | CNY 5.42 | -0.37% | CNY 5.44 | CNY 5.47 | CNY 5.37 | 3.00M |
| 2026-08-26 | CNY 5.44 | +0.37% | CNY 5.40 | CNY 5.47 | CNY 5.37 | 2.69M |
| 2026-08-25 | CNY 5.42 | +2.46% | CNY 5.29 | CNY 5.45 | CNY 5.27 | 5.33M |
| 2026-08-24 | CNY 5.29 | -0.56% | CNY 5.31 | CNY 5.37 | CNY 5.25 | 4.19M |
| 2026-08-21 | CNY 5.32 | -1.12% | CNY 5.35 | CNY 5.37 | CNY 5.24 | 3.63M |
| 2026-08-20 | CNY 5.38 | +2.28% | CNY 5.27 | CNY 5.48 | CNY 5.27 | 5.19M |
| 2026-08-19 | CNY 5.26 | -1.50% | CNY 5.33 | CNY 5.37 | CNY 5.22 | 4.74M |
| 2026-08-18 | CNY 5.34 | -1.84% | CNY 5.40 | CNY 5.44 | CNY 5.30 | 3.07M |
| 2026-08-17 | CNY 5.44 | +2.06% | CNY 5.33 | CNY 5.45 | CNY 5.27 | 4.47M |
| 2026-08-14 | CNY 5.33 | -0.93% | CNY 5.38 | CNY 5.43 | CNY 5.30 | 4.02M |
| 2026-08-13 | CNY 5.38 | -0.74% | CNY 5.44 | CNY 5.44 | CNY 5.33 | 4.25M |
| 2026-08-12 | CNY 5.42 | +1.69% | CNY 5.33 | CNY 5.45 | CNY 5.31 | 4.24M |
| 2026-08-11 | CNY 5.33 | -1.48% | CNY 5.41 | CNY 5.41 | CNY 5.30 | 3.35M |
| 2026-08-10 | CNY 5.41 | +3.05% | CNY 5.26 | CNY 5.42 | CNY 5.22 | 5.19M |
| 2026-08-07 | CNY 5.25 | -0.76% | CNY 5.28 | CNY 5.29 | CNY 5.14 | 5.09M |
| 2026-08-06 | CNY 5.29 | +1.15% | CNY 5.23 | CNY 5.31 | CNY 5.18 | 3.93M |
| 2026-08-05 | CNY 5.23 | 0.00% | CNY 5.25 | CNY 5.28 | CNY 5.18 | 4.48M |
| 2026-08-04 | CNY 5.23 | -0.76% | CNY 5.29 | CNY 5.32 | CNY 5.21 | 4.44M |
| 2026-08-03 | CNY 5.27 | +2.53% | CNY 5.15 | CNY 5.28 | CNY 5.12 | 4.74M |
| 2026-07-31 | CNY 5.14 | +1.38% | CNY 5.07 | CNY 5.16 | CNY 5.06 | 4.44M |
| 2026-07-30 | CNY 5.07 | +0.40% | CNY 5.06 | CNY 5.17 | CNY 5.03 | 5.22M |
| 2026-07-29 | CNY 5.05 | +1.20% | CNY 5.01 | CNY 5.11 | CNY 4.99 | 6.41M |
| 2026-07-28 | CNY 4.99 | +2.04% | CNY 4.88 | CNY 5.26 | CNY 4.86 | 10.63M |
| 2026-07-27 | CNY 4.89 | +1.45% | CNY 4.82 | CNY 4.91 | CNY 4.77 | 5.03M |
| 2026-07-24 | CNY 4.82 | -3.02% | CNY 4.95 | CNY 4.97 | CNY 4.79 | 5.10M |
| 2026-07-23 | CNY 4.97 | +1.02% | CNY 4.92 | CNY 4.99 | CNY 4.91 | 4.76M |
| 2026-07-22 | CNY 4.92 | -0.40% | CNY 4.89 | CNY 4.99 | CNY 4.86 | 5.18M |
| 2026-07-21 | CNY 4.94 | -3.33% | CNY 5.13 | CNY 5.14 | CNY 4.82 | 11.89M |
| 2026-07-20 | CNY 5.11 | -2.48% | CNY 5.26 | CNY 5.34 | CNY 5.06 | 5.17M |
| 2026-07-17 | CNY 5.24 | -3.50% | CNY 5.40 | CNY 5.51 | CNY 5.19 | 6.79M |
| 2026-07-16 | CNY 5.43 | +2.07% | CNY 5.32 | CNY 5.53 | CNY 5.27 | 6.24M |
| 2026-07-15 | CNY 5.32 | +0.19% | CNY 5.21 | CNY 5.38 | CNY 5.11 | 4.36M |
| 2026-07-14 | CNY 5.31 | +1.14% | CNY 5.25 | CNY 5.33 | CNY 5.18 | 3.71M |
| 2026-07-13 | CNY 5.25 | -2.23% | CNY 5.35 | CNY 5.39 | CNY 5.20 | 4.66M |
| 2026-07-10 | CNY 5.37 | +1.32% | CNY 5.30 | CNY 5.51 | CNY 5.19 | 5.22M |
| 2026-07-09 | CNY 5.30 | -1.85% | CNY 5.40 | CNY 5.43 | CNY 5.22 | 3.01M |
| 2026-07-08 | CNY 5.40 | 0.00% | CNY 5.42 | CNY 5.44 | CNY 5.30 | 3.09M |
| 2026-07-07 | CNY 5.40 | -0.55% | CNY 5.43 | CNY 5.60 | CNY 5.31 | 4.91M |
| 2026-07-06 | CNY 5.43 | +1.12% | CNY 5.38 | CNY 5.47 | CNY 5.36 | 3.74M |
| 2026-07-03 | CNY 5.37 | +2.29% | CNY 5.28 | CNY 5.41 | CNY 5.28 | 3.23M |
| 2026-07-02 | CNY 5.25 | +0.96% | CNY 5.20 | CNY 5.38 | CNY 5.17 | 4.03M |
| 2026-07-01 | CNY 5.20 | +1.36% | CNY 5.12 | CNY 5.30 | CNY 5.10 | 4.24M |
| 2026-06-30 | CNY 5.13 | 0.00% | CNY 5.11 | CNY 5.19 | CNY 5.02 | 5.04M |
| 2026-06-29 | CNY 5.13 | -2.84% | CNY 5.25 | CNY 5.26 | CNY 5.10 | 6.90M |
| 2026-06-26 | CNY 5.28 | -2.94% | CNY 5.50 | CNY 5.50 | CNY 5.27 | 4.45M |
| 2026-06-25 | CNY 5.44 | -1.27% | CNY 5.50 | CNY 5.50 | CNY 5.33 | 5.06M |
| 2026-06-24 | CNY 5.51 | -2.48% | CNY 5.65 | CNY 5.65 | CNY 5.44 | 3.57M |
| 2026-06-23 | CNY 5.65 | +2.36% | CNY 5.51 | CNY 5.74 | CNY 5.48 | 4.65M |
| 2026-06-22 | CNY 5.52 | +0.18% | CNY 5.51 | CNY 5.55 | CNY 5.27 | 5.72M |
| 2026-06-18 | CNY 5.51 | -3.67% | CNY 5.70 | CNY 5.75 | CNY 5.47 | 5.19M |
| 2026-06-17 | CNY 5.72 | -2.89% | CNY 5.85 | CNY 5.88 | CNY 5.69 | 3.52M |
| 2026-06-16 | CNY 5.89 | 0.00% | CNY 5.92 | CNY 5.92 | CNY 5.81 | 2.35M |
| 2026-06-15 | CNY 5.89 | -0.17% | CNY 5.88 | CNY 6.04 | CNY 5.84 | 2.68M |
| 2026-06-12 | CNY 5.90 | +1.55% | CNY 5.85 | CNY 5.94 | CNY 5.78 | 3.13M |
| 2026-06-11 | CNY 5.81 | -1.86% | CNY 5.90 | CNY 5.94 | CNY 5.78 | 2.74M |
| 2026-06-10 | CNY 5.92 | -2.95% | CNY 6.06 | CNY 6.06 | CNY 5.92 | 3.28M |
| 2026-06-09 | CNY 6.10 | +0.33% | CNY 6.14 | CNY 6.16 | CNY 6.02 | 3.39M |
| 2026-06-08 | CNY 6.08 | -3.80% | CNY 6.18 | CNY 6.27 | CNY 6.01 | 4.82M |
| 2026-06-05 | CNY 6.32 | +0.64% | CNY 6.25 | CNY 6.45 | CNY 6.20 | 6.04M |
| 2026-06-04 | CNY 6.28 | +2.95% | CNY 6.10 | CNY 6.36 | CNY 6.06 | 6.24M |
| 2026-06-03 | CNY 6.10 | -2.09% | CNY 6.25 | CNY 6.26 | CNY 6.08 | 5.34M |
| 2026-06-02 | CNY 6.23 | -3.11% | CNY 6.42 | CNY 6.44 | CNY 6.22 | 4.97M |
| 2026-06-01 | CNY 6.43 | +1.58% | CNY 6.28 | CNY 6.50 | CNY 6.17 | 6.10M |
| 2026-05-29 | CNY 6.33 | -1.40% | CNY 6.44 | CNY 6.46 | CNY 6.30 | 4.71M |
| 2026-05-28 | CNY 6.42 | +0.78% | CNY 6.38 | CNY 6.54 | CNY 6.25 | 6.38M |
| 2026-05-27 | CNY 6.37 | -5.91% | CNY 6.73 | CNY 6.77 | CNY 6.33 | 14.06M |
| 2026-05-26 | CNY 6.77 | 0.00% | CNY 6.74 | CNY 6.81 | CNY 6.62 | 8.68M |