Dencare (Chongqing) Oral Care Co., Ltd. Class A 001328
SZSE · China · Consumer Non-Durables
CNY 31.60+1.15 (+3.78%)
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 31.60 | +3.78% | CNY 30.66 | CNY 31.99 | CNY 30.46 | 2.24M |
| 2026-09-29 | CNY 30.45 | -0.23% | CNY 30.52 | CNY 30.80 | CNY 30.21 | 925.99K |
| 2026-09-28 | CNY 30.52 | +0.66% | CNY 30.47 | CNY 30.89 | CNY 30.08 | 1.03M |
| 2026-09-24 | CNY 30.32 | +1.88% | CNY 29.91 | CNY 31.13 | CNY 29.70 |
| 1.71M |
| 2026-09-23 | CNY 29.76 | -1.85% | CNY 30.33 | CNY 30.45 | CNY 29.68 | 557.94K |
| 2026-09-22 | CNY 30.32 | +0.20% | CNY 30.35 | CNY 30.50 | CNY 29.94 | 856.74K |
| 2026-09-21 | CNY 30.26 | +0.93% | CNY 29.99 | CNY 30.41 | CNY 29.98 | 728.97K |
| 2026-09-18 | CNY 29.98 | +1.18% | CNY 29.98 | CNY 30.44 | CNY 29.50 | 903.89K |
| 2026-09-17 | CNY 29.63 | +1.16% | CNY 29.02 | CNY 29.97 | CNY 29.00 | 683.60K |
| 2026-09-16 | CNY 29.29 | +0.51% | CNY 29.22 | CNY 29.47 | CNY 28.56 | 970.12K |
| 2026-09-15 | CNY 29.14 | -2.38% | CNY 30.15 | CNY 30.15 | CNY 28.75 | 1.15M |
| 2026-09-14 | CNY 29.85 | +2.37% | CNY 29.16 | CNY 30.43 | CNY 29.05 | 1.37M |
| 2026-09-11 | CNY 29.16 | -2.38% | CNY 29.68 | CNY 30.30 | CNY 28.62 | 1.03M |
| 2026-09-10 | CNY 29.87 | -3.05% | CNY 30.61 | CNY 30.78 | CNY 29.81 | 877.53K |
| 2026-09-09 | CNY 30.81 | +0.98% | CNY 30.51 | CNY 30.90 | CNY 30.15 | 1.62M |
| 2026-09-08 | CNY 30.51 | -0.03% | CNY 29.99 | CNY 30.77 | CNY 29.42 | 2.12M |
| 2026-09-07 | CNY 30.52 | +0.69% | CNY 30.38 | CNY 30.55 | CNY 29.41 | 2.15M |
| 2026-09-04 | CNY 30.31 | +3.20% | CNY 29.57 | CNY 30.50 | CNY 29.29 | 2.18M |
| 2026-09-03 | CNY 29.37 | -1.38% | CNY 29.77 | CNY 30.23 | CNY 29.32 | 1.74M |
| 2026-09-02 | CNY 29.78 | +2.37% | CNY 28.79 | CNY 29.97 | CNY 28.79 | 1.90M |
| 2026-09-01 | CNY 29.09 | +2.14% | CNY 28.41 | CNY 29.44 | CNY 28.36 | 1.66M |
| 2026-08-31 | CNY 28.48 | +0.14% | CNY 28.22 | CNY 28.67 | CNY 27.50 | 2.11M |
| 2026-08-28 | CNY 28.44 | -0.07% | CNY 28.45 | CNY 28.88 | CNY 28.32 | 1.10M |
| 2026-08-27 | CNY 28.46 | -1.21% | CNY 28.83 | CNY 29.14 | CNY 28.28 | 1.19M |
| 2026-08-26 | CNY 28.81 | 0.00% | CNY 28.66 | CNY 29.19 | CNY 28.54 | 817.80K |
| 2026-08-25 | CNY 28.81 | +3.04% | CNY 27.89 | CNY 28.96 | CNY 27.80 | 1.85M |
| 2026-08-24 | CNY 27.96 | -1.55% | CNY 28.43 | CNY 28.67 | CNY 27.78 | 1.05M |
| 2026-08-21 | CNY 28.40 | -3.07% | CNY 29.62 | CNY 29.90 | CNY 28.34 | 1.73M |
| 2026-08-20 | CNY 29.30 | +2.27% | CNY 28.96 | CNY 30.19 | CNY 28.79 | 1.81M |
| 2026-08-19 | CNY 28.65 | -2.58% | CNY 29.18 | CNY 29.39 | CNY 28.59 | 1.29M |
| 2026-08-18 | CNY 29.41 | +0.31% | CNY 29.26 | CNY 29.60 | CNY 28.98 | 1.47M |
| 2026-08-17 | CNY 29.32 | -1.94% | CNY 29.80 | CNY 29.87 | CNY 28.88 | 1.79M |
| 2026-08-14 | CNY 29.90 | +1.91% | CNY 29.34 | CNY 29.94 | CNY 28.84 | 1.93M |
| 2026-08-13 | CNY 29.34 | -1.38% | CNY 29.80 | CNY 29.96 | CNY 29.28 | 1.49M |
| 2026-08-12 | CNY 29.75 | -0.34% | CNY 30.03 | CNY 30.03 | CNY 29.30 | 2.05M |
| 2026-08-11 | CNY 29.85 | -4.02% | CNY 30.83 | CNY 31.07 | CNY 29.00 | 3.70M |
| 2026-08-10 | CNY 31.10 | +1.44% | CNY 30.36 | CNY 31.49 | CNY 30.25 | 2.29M |
| 2026-08-07 | CNY 30.66 | +2.96% | CNY 29.78 | CNY 30.86 | CNY 29.31 | 3.42M |
| 2026-08-06 | CNY 29.78 | -1.97% | CNY 30.03 | CNY 30.20 | CNY 29.39 | 2.10M |
| 2026-08-05 | CNY 30.38 | +1.03% | CNY 30.08 | CNY 30.72 | CNY 29.85 | 2.12M |
| 2026-08-04 | CNY 30.07 | -2.75% | CNY 30.92 | CNY 31.40 | CNY 29.88 | 2.89M |
| 2026-08-03 | CNY 30.92 | -2.46% | CNY 32.10 | CNY 32.10 | CNY 30.77 | 2.39M |
| 2026-07-31 | CNY 31.70 | -0.41% | CNY 30.77 | CNY 32.10 | CNY 30.77 | 2.95M |
| 2026-07-30 | CNY 31.83 | -0.78% | CNY 32.08 | CNY 33.06 | CNY 31.70 | 3.36M |
| 2026-07-29 | CNY 32.08 | +0.82% | CNY 32.40 | CNY 32.60 | CNY 31.69 | 3.36M |
| 2026-07-28 | CNY 31.82 | +1.27% | CNY 31.36 | CNY 32.21 | CNY 30.58 | 5.11M |
| 2026-07-27 | CNY 31.42 | +10.01% | CNY 28.55 | CNY 31.42 | CNY 28.27 | 3.60M |
| 2026-07-24 | CNY 28.56 | -2.56% | CNY 29.44 | CNY 29.44 | CNY 28.48 | 1.08M |
| 2026-07-23 | CNY 29.31 | -0.85% | CNY 29.57 | CNY 29.97 | CNY 28.58 | 2.12M |
| 2026-07-22 | CNY 29.56 | +6.71% | CNY 27.70 | CNY 29.57 | CNY 27.48 | 3.18M |
| 2026-07-21 | CNY 27.70 | -0.29% | CNY 27.82 | CNY 28.48 | CNY 27.25 | 2.14M |
| 2026-07-20 | CNY 27.78 | -0.79% | CNY 28.08 | CNY 28.64 | CNY 27.41 | 1.81M |
| 2026-07-17 | CNY 28.00 | -2.30% | CNY 28.70 | CNY 28.95 | CNY 27.60 | 1.63M |
| 2026-07-16 | CNY 28.66 | +3.58% | CNY 27.65 | CNY 28.89 | CNY 27.20 | 1.68M |
| 2026-07-15 | CNY 27.67 | +4.34% | CNY 26.55 | CNY 28.05 | CNY 26.26 | 1.88M |
| 2026-07-14 | CNY 26.52 | +2.51% | CNY 26.00 | CNY 26.66 | CNY 25.75 | 1.32M |
| 2026-07-13 | CNY 25.87 | -2.12% | CNY 26.30 | CNY 26.75 | CNY 25.58 | 1.08M |
| 2026-07-10 | CNY 26.43 | +1.65% | CNY 26.00 | CNY 26.86 | CNY 25.63 | 1.14M |
| 2026-07-09 | CNY 26.00 | -2.15% | CNY 26.78 | CNY 26.89 | CNY 25.70 | 1.73M |
| 2026-07-08 | CNY 26.57 | -1.01% | CNY 26.62 | CNY 27.33 | CNY 26.35 | 1.24M |
| 2026-07-07 | CNY 26.84 | -1.54% | CNY 27.26 | CNY 27.47 | CNY 26.79 | 783.01K |
| 2026-07-06 | CNY 27.26 | +0.26% | CNY 27.19 | CNY 27.55 | CNY 26.80 | 1.14M |
| 2026-07-03 | CNY 27.19 | +0.74% | CNY 26.35 | CNY 27.47 | CNY 26.26 | 784.50K |
| 2026-07-02 | CNY 26.99 | +0.48% | CNY 26.73 | CNY 27.65 | CNY 26.73 | 1.19M |
| 2026-07-01 | CNY 26.86 | +3.67% | CNY 25.91 | CNY 27.35 | CNY 25.64 | 1.65M |
| 2026-06-30 | CNY 25.91 | -2.37% | CNY 26.46 | CNY 26.78 | CNY 25.58 | 1.40M |
| 2026-06-29 | CNY 26.54 | +5.82% | CNY 25.08 | CNY 27.00 | CNY 24.30 | 2.77M |
| 2026-06-26 | CNY 25.08 | -1.92% | CNY 25.49 | CNY 26.05 | CNY 24.66 | 2.44M |
| 2026-06-25 | CNY 25.57 | -3.94% | CNY 26.61 | CNY 26.61 | CNY 25.10 | 2.53M |
| 2026-06-24 | CNY 26.62 | -1.77% | CNY 27.01 | CNY 27.03 | CNY 26.16 | 1.33M |
| 2026-06-23 | CNY 27.10 | +2.26% | CNY 26.50 | CNY 27.90 | CNY 26.35 | 2.15M |
| 2026-06-22 | CNY 26.50 | -3.04% | CNY 27.08 | CNY 27.28 | CNY 25.99 | 3.45M |
| 2026-06-18 | CNY 27.33 | -3.39% | CNY 28.65 | CNY 28.65 | CNY 27.14 | 2.28M |
| 2026-06-17 | CNY 28.29 | -3.61% | CNY 29.40 | CNY 29.57 | CNY 28.22 | 979.26K |
| 2026-06-16 | CNY 29.35 | -3.55% | CNY 30.34 | CNY 30.34 | CNY 29.12 | 1.77M |
| 2026-06-15 | CNY 30.43 | -0.56% | CNY 30.60 | CNY 31.17 | CNY 30.30 | 2.02M |
| 2026-06-12 | CNY 30.60 | +4.08% | CNY 29.69 | CNY 30.70 | CNY 29.20 | 2.26M |
| 2026-06-11 | CNY 29.40 | +2.62% | CNY 28.70 | CNY 30.21 | CNY 28.50 | 1.52M |
| 2026-06-10 | CNY 28.65 | -1.38% | CNY 28.64 | CNY 29.43 | CNY 28.36 | 895.17K |
| 2026-06-09 | CNY 29.05 | +3.38% | CNY 28.19 | CNY 29.25 | CNY 27.65 | 1.67M |
| 2026-06-08 | CNY 28.10 | -2.77% | CNY 27.97 | CNY 28.65 | CNY 27.52 | 1.25M |
| 2026-06-05 | CNY 28.90 | -1.90% | CNY 28.80 | CNY 29.14 | CNY 28.22 | 1.10M |
| 2026-06-04 | CNY 29.46 | -2.42% | CNY 30.03 | CNY 30.43 | CNY 29.00 | 1.14M |
| 2026-06-03 | CNY 30.19 | -0.98% | CNY 30.48 | CNY 30.54 | CNY 29.74 | 1.17M |
| 2026-06-02 | CNY 30.49 | -3.27% | CNY 31.37 | CNY 32.06 | CNY 30.45 | 1.55M |
| 2026-06-01 | CNY 31.52 | +1.81% | CNY 30.97 | CNY 31.58 | CNY 30.60 | 1.88M |
| 2026-05-29 | CNY 30.96 | +6.57% | CNY 29.08 | CNY 31.78 | CNY 28.78 | 2.58M |
| 2026-05-28 | CNY 29.05 | -2.65% | CNY 29.60 | CNY 29.72 | CNY 28.81 | 1.14M |
| 2026-05-27 | CNY 29.84 | +3.25% | CNY 28.93 | CNY 30.50 | CNY 28.81 | 2.23M |
| 2026-05-26 | CNY 28.90 | -2.30% | CNY 29.47 | CNY 29.58 | CNY 28.58 | 1.73M |