Dong Yi Ri Sheng Home Decoration Group Co., Ltd. Class A 002713
SZSE · China · Consumer Durables
CNY 9.80-0.09 (-0.91%)
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 9.80 | -0.91% | CNY 9.95 | CNY 9.99 | CNY 9.76 | 10.15M |
| 2026-09-29 | CNY 9.89 | -1.49% | CNY 10.04 | CNY 10.15 | CNY 9.80 | 13.47M |
| 2026-09-28 | CNY 10.04 | -4.11% | CNY 10.47 | CNY 10.47 | CNY 9.96 | 13.06M |
| 2026-09-24 | CNY 10.47 | -2.42% | CNY 10.73 | CNY 10.79 | CNY 10.46 | 11.79M |
| 2026-09-23 | CNY 10.73 | -1.38% | CNY 11.00 | CNY 11.05 | CNY 10.69 | 14.99M |
| 2026-09-22 | CNY 10.88 | -1.54% | CNY 11.15 | CNY 11.26 | CNY 10.82 | 22.61M |
| 2026-09-21 | CNY 11.05 | +1.19% | CNY 10.94 | CNY 11.29 | CNY 10.81 | 36.16M |
| 2026-09-18 | CNY 10.92 | +9.97% | CNY 10.14 | CNY 10.92 | CNY 10.07 | 25.59M |
| 2026-09-17 | CNY 9.93 | +0.91% | CNY 9.83 | CNY 10.09 | CNY 9.76 | 13.35M |
| 2026-09-16 | CNY 9.84 | +3.36% | CNY 9.51 | CNY 9.85 | CNY 9.47 | 10.53M |
| 2026-09-15 | CNY 9.52 | -4.13% | CNY 9.95 | CNY 10.05 | CNY 9.52 | 13.25M |
| 2026-09-14 | CNY 9.93 | +3.33% | CNY 9.55 | CNY 10.10 | CNY 9.52 | 17.07M |
| 2026-09-11 | CNY 9.61 | +0.63% | CNY 9.40 | CNY 9.76 | CNY 9.16 | 18.79M |
| 2026-09-10 | CNY 9.55 | -1.55% | CNY 9.58 | CNY 9.70 | CNY 9.41 | 13.74M |
| 2026-09-09 | CNY 9.70 | -1.72% | CNY 9.95 | CNY 9.99 | CNY 9.59 | 16.07M |
| 2026-09-08 | CNY 9.87 | +0.41% | CNY 9.92 | CNY 10.29 | CNY 9.80 | 31.45M |
| 2026-09-07 | CNY 9.83 | +7.08% | CNY 9.10 | CNY 10.10 | CNY 9.09 | 37.95M |
| 2026-09-04 | CNY 9.18 | -0.65% | CNY 9.27 | CNY 9.42 | CNY 9.15 | 8.41M |
| 2026-09-03 | CNY 9.24 | -3.04% | CNY 9.55 | CNY 9.56 | CNY 9.18 | 10.43M |
| 2026-09-02 | CNY 9.53 | +0.85% | CNY 9.30 | CNY 9.67 | CNY 9.19 | 12.94M |
| 2026-09-01 | CNY 9.45 | -0.32% | CNY 9.43 | CNY 9.52 | CNY 9.38 | 8.50M |
| 2026-08-31 | CNY 9.48 | -1.25% | CNY 9.51 | CNY 9.60 | CNY 9.36 | 9.10M |
| 2026-08-28 | CNY 9.60 | -0.83% | CNY 9.60 | CNY 9.74 | CNY 9.51 | 9.28M |
| 2026-08-27 | CNY 9.68 | -0.31% | CNY 9.69 | CNY 9.82 | CNY 9.57 | 15.71M |
| 2026-08-26 | CNY 9.71 | -2.51% | CNY 10.00 | CNY 10.38 | CNY 9.68 | 26.48M |
| 2026-08-25 | CNY 9.96 | +10.06% | CNY 8.95 | CNY 9.96 | CNY 8.87 | 15.75M |
| 2026-08-24 | CNY 9.05 | -2.79% | CNY 9.48 | CNY 9.55 | CNY 8.99 | 14.26M |
| 2026-08-21 | CNY 9.31 | -1.48% | CNY 9.35 | CNY 9.48 | CNY 9.16 | 11.96M |
| 2026-08-20 | CNY 9.45 | +1.29% | CNY 9.46 | CNY 9.56 | CNY 9.30 | 12.76M |
| 2026-08-19 | CNY 9.33 | -6.14% | CNY 9.77 | CNY 9.88 | CNY 9.29 | 18.10M |
| 2026-08-18 | CNY 9.94 | -3.02% | CNY 10.12 | CNY 10.39 | CNY 9.89 | 16.43M |
| 2026-08-17 | CNY 10.25 | -0.49% | CNY 10.49 | CNY 10.54 | CNY 9.95 | 19.89M |
| 2026-08-14 | CNY 10.30 | +1.48% | CNY 10.30 | CNY 10.34 | CNY 10.00 | 17.83M |
| 2026-08-13 | CNY 10.15 | +0.59% | CNY 10.14 | CNY 10.50 | CNY 10.05 | 21.02M |
| 2026-08-12 | CNY 10.09 | +3.17% | CNY 9.76 | CNY 10.14 | CNY 9.76 | 14.19M |
| 2026-08-11 | CNY 9.78 | +1.87% | CNY 9.51 | CNY 9.95 | CNY 9.45 | 18.10M |
| 2026-08-10 | CNY 9.60 | -1.34% | CNY 9.73 | CNY 9.73 | CNY 9.39 | 15.67M |
| 2026-08-07 | CNY 9.73 | -0.51% | CNY 9.68 | CNY 9.86 | CNY 9.58 | 15.79M |
| 2026-08-06 | CNY 9.78 | -2.20% | CNY 9.93 | CNY 9.93 | CNY 9.64 | 17.64M |
| 2026-08-05 | CNY 10.00 | +3.41% | CNY 9.60 | CNY 10.33 | CNY 9.60 | 22.50M |
| 2026-08-04 | CNY 9.67 | +4.65% | CNY 9.39 | CNY 9.86 | CNY 9.30 | 23.98M |
| 2026-08-03 | CNY 9.24 | -0.32% | CNY 9.34 | CNY 9.61 | CNY 9.16 | 17.81M |
| 2026-07-31 | CNY 9.27 | +5.10% | CNY 9.04 | CNY 9.55 | CNY 9.04 | 21.24M |
| 2026-07-30 | CNY 8.82 | -2.65% | CNY 8.97 | CNY 9.32 | CNY 8.82 | 17.02M |
| 2026-07-29 | CNY 9.06 | +2.60% | CNY 8.85 | CNY 9.32 | CNY 8.70 | 21.74M |
| 2026-07-28 | CNY 8.83 | -8.69% | CNY 9.48 | CNY 9.61 | CNY 8.75 | 24.36M |
| 2026-07-27 | CNY 9.67 | +3.31% | CNY 9.96 | CNY 10.28 | CNY 9.42 | 23.33M |
| 2026-07-24 | CNY 9.36 | -3.11% | CNY 10.21 | CNY 10.37 | CNY 9.36 | 29.14M |
| 2026-07-23 | CNY 9.66 | +10.02% | CNY 9.01 | CNY 9.66 | CNY 8.93 | 16.21M |
| 2026-07-22 | CNY 8.78 | -3.09% | CNY 8.94 | CNY 9.48 | CNY 8.68 | 18.61M |
| 2026-07-21 | CNY 9.06 | +0.33% | CNY 8.56 | CNY 9.74 | CNY 8.13 | 31.73M |
| 2026-07-20 | CNY 9.03 | -9.97% | CNY 10.19 | CNY 10.40 | CNY 9.03 | 20.20M |
| 2026-07-17 | CNY 10.03 | 0.00% | CNY 10.03 | CNY 10.03 | CNY 10.03 | 0 |
| 2026-07-16 | CNY 10.03 | -1.47% | CNY 9.99 | CNY 10.35 | CNY 9.91 | 7.80M |
| 2026-07-15 | CNY 10.18 | +0.79% | CNY 10.28 | CNY 10.46 | CNY 10.06 | 9.12M |
| 2026-07-14 | CNY 10.10 | -1.85% | CNY 10.40 | CNY 10.40 | CNY 9.87 | 13.81M |
| 2026-07-13 | CNY 10.29 | -6.20% | CNY 10.88 | CNY 11.09 | CNY 10.16 | 12.01M |
| 2026-07-10 | CNY 10.97 | +0.83% | CNY 10.88 | CNY 11.30 | CNY 10.73 | 10.59M |
| 2026-07-09 | CNY 10.88 | -4.48% | CNY 11.31 | CNY 11.43 | CNY 10.75 | 14.05M |
| 2026-07-08 | CNY 11.39 | +0.89% | CNY 11.00 | CNY 11.70 | CNY 10.85 | 13.22M |
| 2026-07-07 | CNY 11.29 | -9.24% | CNY 12.24 | CNY 12.40 | CNY 11.20 | 15.40M |
| 2026-07-06 | CNY 12.44 | -2.74% | CNY 12.54 | CNY 12.86 | CNY 12.33 | 9.11M |
| 2026-07-03 | CNY 12.79 | +2.98% | CNY 12.31 | CNY 12.95 | CNY 12.20 | 11.40M |
| 2026-07-02 | CNY 12.42 | +2.14% | CNY 11.98 | CNY 12.68 | CNY 11.83 | 11.64M |
| 2026-07-01 | CNY 12.16 | -4.03% | CNY 12.50 | CNY 12.74 | CNY 12.12 | 12.95M |
| 2026-06-30 | CNY 12.67 | +4.28% | CNY 12.02 | CNY 12.76 | CNY 11.72 | 13.53M |
| 2026-06-29 | CNY 12.15 | -4.18% | CNY 12.68 | CNY 12.92 | CNY 12.06 | 15.18M |
| 2026-06-26 | CNY 12.68 | +4.97% | CNY 11.87 | CNY 12.68 | CNY 11.80 | 16.66M |
| 2026-06-25 | CNY 12.08 | +4.77% | CNY 11.70 | CNY 12.11 | CNY 11.70 | 16.41M |
| 2026-06-24 | CNY 11.53 | +5.01% | CNY 11.00 | CNY 11.53 | CNY 10.73 | 15.09M |
| 2026-06-23 | CNY 10.98 | -0.45% | CNY 10.85 | CNY 11.29 | CNY 10.82 | 9.83M |
| 2026-06-22 | CNY 11.03 | +1.47% | CNY 11.10 | CNY 11.38 | CNY 10.70 | 15.37M |
| 2026-06-18 | CNY 10.87 | +5.02% | CNY 10.60 | CNY 10.87 | CNY 10.56 | 8.37M |
| 2026-06-17 | CNY 10.35 | -1.80% | CNY 10.50 | CNY 10.78 | CNY 10.23 | 11.07M |
| 2026-06-16 | CNY 10.54 | +0.86% | CNY 10.30 | CNY 10.66 | CNY 10.06 | 14.03M |
| 2026-06-15 | CNY 10.45 | +0.58% | CNY 10.12 | CNY 10.58 | CNY 10.12 | 7.97M |
| 2026-06-12 | CNY 10.39 | +1.56% | CNY 10.30 | CNY 10.68 | CNY 10.15 | 11.12M |
| 2026-06-11 | CNY 10.23 | +0.59% | CNY 10.31 | CNY 10.43 | CNY 9.72 | 13.85M |
| 2026-06-10 | CNY 10.17 | -5.04% | CNY 10.66 | CNY 10.66 | CNY 10.17 | 9.90M |
| 2026-06-09 | CNY 10.71 | -4.80% | CNY 11.20 | CNY 11.36 | CNY 10.70 | 12.75M |
| 2026-06-08 | CNY 11.25 | -2.51% | CNY 11.11 | CNY 11.58 | CNY 10.96 | 10.62M |
| 2026-06-05 | CNY 11.54 | +0.96% | CNY 11.44 | CNY 11.78 | CNY 11.13 | 9.49M |
| 2026-06-04 | CNY 11.43 | -2.97% | CNY 11.78 | CNY 11.92 | CNY 11.21 | 12.38M |
| 2026-06-03 | CNY 11.78 | -4.38% | CNY 12.20 | CNY 12.20 | CNY 11.70 | 16.25M |
| 2026-06-02 | CNY 12.32 | +5.03% | CNY 11.92 | CNY 12.32 | CNY 11.66 | 16.75M |
| 2026-06-01 | CNY 11.73 | -1.51% | CNY 11.51 | CNY 11.98 | CNY 11.51 | 11.20M |
| 2026-05-29 | CNY 11.91 | -5.02% | CNY 12.45 | CNY 12.50 | CNY 11.91 | 14.59M |
| 2026-05-28 | CNY 12.54 | +1.21% | CNY 12.35 | CNY 12.80 | CNY 12.19 | 13.28M |
| 2026-05-27 | CNY 12.39 | -4.98% | CNY 12.93 | CNY 12.99 | CNY 12.39 | 15.92M |
| 2026-05-26 | CNY 13.04 | -4.47% | CNY 13.65 | CNY 13.65 | CNY 12.97 | 16.31M |