Huizhou Desay SV Automotive Co., Ltd. Class A 002920
SZSE · China · Producer Manufacturing
CNY 79.28+0.03 (+0.04%)
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 79.28 | +0.04% | CNY 79.26 | CNY 81.15 | CNY 78.79 | 3.62M |
| 2026-09-29 | CNY 79.25 | -0.94% | CNY 80.01 | CNY 80.58 | CNY 78.30 | 5.45M |
| 2026-09-28 | CNY 80.00 | -3.47% | CNY 82.50 | CNY 82.98 | CNY 79.76 | 5.97M |
| 2026-09-24 | CNY 82.88 | -0.75% | CNY 83.39 | CNY 84.86 | CNY 82.88 |
| 3.11M |
| 2026-09-23 | CNY 83.51 | -1.42% | CNY 84.50 | CNY 84.50 | CNY 83.07 | 3.46M |
| 2026-09-22 | CNY 84.71 | +0.17% | CNY 84.85 | CNY 85.50 | CNY 84.63 | 3.01M |
| 2026-09-21 | CNY 84.57 | -0.19% | CNY 84.74 | CNY 85.28 | CNY 84.20 | 2.99M |
| 2026-09-18 | CNY 84.73 | +0.36% | CNY 85.15 | CNY 85.28 | CNY 84.00 | 4.77M |
| 2026-09-17 | CNY 84.43 | +3.51% | CNY 80.90 | CNY 84.66 | CNY 80.80 | 8.10M |
| 2026-09-16 | CNY 81.57 | -0.80% | CNY 82.00 | CNY 82.16 | CNY 80.18 | 5.65M |
| 2026-09-15 | CNY 82.23 | -2.43% | CNY 84.28 | CNY 84.80 | CNY 82.09 | 4.29M |
| 2026-09-14 | CNY 84.28 | +0.23% | CNY 83.47 | CNY 85.21 | CNY 82.80 | 3.94M |
| 2026-09-11 | CNY 84.09 | +0.68% | CNY 82.70 | CNY 84.25 | CNY 81.68 | 5.21M |
| 2026-09-10 | CNY 83.52 | -2.22% | CNY 85.11 | CNY 85.12 | CNY 83.50 | 4.75M |
| 2026-09-09 | CNY 85.42 | -1.60% | CNY 86.64 | CNY 86.84 | CNY 85.10 | 4.01M |
| 2026-09-08 | CNY 86.81 | -1.98% | CNY 88.90 | CNY 89.16 | CNY 86.69 | 4.76M |
| 2026-09-07 | CNY 88.56 | +0.64% | CNY 88.18 | CNY 89.30 | CNY 87.00 | 6.90M |
| 2026-09-04 | CNY 88.00 | -2.57% | CNY 92.30 | CNY 92.88 | CNY 87.66 | 10.11M |
| 2026-09-03 | CNY 90.32 | -0.23% | CNY 90.88 | CNY 92.50 | CNY 90.20 | 5.99M |
| 2026-09-02 | CNY 90.53 | -1.97% | CNY 91.03 | CNY 91.42 | CNY 88.70 | 8.29M |
| 2026-09-01 | CNY 92.35 | +4.65% | CNY 89.00 | CNY 93.14 | CNY 88.36 | 12.26M |
| 2026-08-31 | CNY 88.25 | +0.40% | CNY 88.49 | CNY 88.60 | CNY 86.50 | 5.23M |
| 2026-08-28 | CNY 87.90 | +1.97% | CNY 86.29 | CNY 88.94 | CNY 86.15 | 8.08M |
| 2026-08-27 | CNY 86.20 | +0.10% | CNY 86.03 | CNY 86.47 | CNY 84.80 | 6.04M |
| 2026-08-26 | CNY 86.11 | -0.10% | CNY 86.61 | CNY 87.90 | CNY 86.03 | 4.67M |
| 2026-08-25 | CNY 86.20 | -0.45% | CNY 86.00 | CNY 86.40 | CNY 84.31 | 4.52M |
| 2026-08-24 | CNY 86.59 | +0.20% | CNY 87.80 | CNY 90.22 | CNY 86.11 | 5.41M |
| 2026-08-21 | CNY 86.42 | +2.04% | CNY 84.37 | CNY 87.30 | CNY 83.43 | 5.65M |
| 2026-08-20 | CNY 84.69 | +0.04% | CNY 85.60 | CNY 85.98 | CNY 83.91 | 5.41M |
| 2026-08-19 | CNY 84.66 | -4.97% | CNY 88.38 | CNY 88.50 | CNY 84.40 | 7.38M |
| 2026-08-18 | CNY 89.09 | -2.39% | CNY 90.50 | CNY 92.28 | CNY 88.89 | 7.35M |
| 2026-08-17 | CNY 91.27 | +0.70% | CNY 90.64 | CNY 92.30 | CNY 89.84 | 8.91M |
| 2026-08-14 | CNY 90.64 | -5.63% | CNY 97.50 | CNY 97.96 | CNY 90.43 | 16.78M |
| 2026-08-13 | CNY 96.05 | +2.14% | CNY 94.05 | CNY 96.98 | CNY 94.01 | 10.75M |
| 2026-08-12 | CNY 94.04 | -1.18% | CNY 94.21 | CNY 94.50 | CNY 93.02 | 5.52M |
| 2026-08-11 | CNY 95.16 | +2.55% | CNY 92.28 | CNY 95.81 | CNY 92.05 | 9.80M |
| 2026-08-10 | CNY 92.79 | +0.54% | CNY 92.30 | CNY 94.34 | CNY 91.40 | 6.39M |
| 2026-08-07 | CNY 92.29 | -1.08% | CNY 93.00 | CNY 93.00 | CNY 90.32 | 9.32M |
| 2026-08-06 | CNY 93.30 | -2.79% | CNY 95.98 | CNY 96.28 | CNY 92.50 | 11.85M |
| 2026-08-05 | CNY 95.98 | +3.35% | CNY 95.19 | CNY 96.80 | CNY 93.26 | 13.83M |
| 2026-08-04 | CNY 92.87 | -0.58% | CNY 93.42 | CNY 94.00 | CNY 92.13 | 6.11M |
| 2026-08-03 | CNY 93.41 | +1.04% | CNY 92.45 | CNY 94.29 | CNY 91.40 | 10.64M |
| 2026-07-31 | CNY 92.45 | +3.95% | CNY 87.50 | CNY 93.49 | CNY 87.16 | 14.52M |
| 2026-07-30 | CNY 88.94 | +3.60% | CNY 85.76 | CNY 89.46 | CNY 85.32 | 15.94M |
| 2026-07-29 | CNY 85.85 | +2.37% | CNY 83.98 | CNY 86.66 | CNY 83.97 | 9.55M |
| 2026-07-28 | CNY 83.86 | +1.17% | CNY 82.00 | CNY 85.22 | CNY 81.80 | 5.64M |
| 2026-07-27 | CNY 82.89 | +2.31% | CNY 80.70 | CNY 83.24 | CNY 80.59 | 4.33M |
| 2026-07-24 | CNY 81.02 | -3.43% | CNY 82.07 | CNY 83.60 | CNY 81.00 | 4.45M |
| 2026-07-23 | CNY 83.90 | +1.85% | CNY 82.26 | CNY 83.96 | CNY 80.87 | 5.15M |
| 2026-07-22 | CNY 82.38 | -2.54% | CNY 83.69 | CNY 83.69 | CNY 81.84 | 6.34M |
| 2026-07-21 | CNY 84.53 | +1.35% | CNY 82.96 | CNY 85.38 | CNY 82.83 | 8.35M |
| 2026-07-20 | CNY 83.40 | +1.53% | CNY 82.17 | CNY 83.50 | CNY 81.01 | 7.41M |
| 2026-07-17 | CNY 82.14 | -4.41% | CNY 85.90 | CNY 87.04 | CNY 81.80 | 8.06M |
| 2026-07-16 | CNY 85.93 | +3.63% | CNY 81.97 | CNY 87.48 | CNY 81.80 | 10.28M |
| 2026-07-15 | CNY 82.92 | +2.62% | CNY 80.89 | CNY 84.81 | CNY 79.80 | 8.53M |
| 2026-07-14 | CNY 80.80 | -2.38% | CNY 82.77 | CNY 83.38 | CNY 79.50 | 8.57M |
| 2026-07-13 | CNY 82.77 | -6.98% | CNY 87.88 | CNY 88.50 | CNY 82.28 | 10.69M |
| 2026-07-10 | CNY 88.98 | +0.68% | CNY 87.50 | CNY 91.35 | CNY 86.85 | 11.15M |
| 2026-07-09 | CNY 88.38 | +2.59% | CNY 85.59 | CNY 88.80 | CNY 84.24 | 11.13M |
| 2026-07-08 | CNY 86.15 | +3.91% | CNY 82.25 | CNY 88.14 | CNY 81.26 | 13.50M |
| 2026-07-07 | CNY 82.91 | -1.96% | CNY 84.54 | CNY 86.45 | CNY 82.60 | 7.06M |
| 2026-07-06 | CNY 84.57 | -2.21% | CNY 85.41 | CNY 86.00 | CNY 84.23 | 9.64M |
| 2026-07-03 | CNY 86.48 | +6.65% | CNY 81.09 | CNY 86.88 | CNY 80.80 | 17.00M |
| 2026-07-02 | CNY 81.09 | +0.05% | CNY 81.79 | CNY 83.89 | CNY 80.80 | 9.67M |
| 2026-07-01 | CNY 81.05 | -0.55% | CNY 81.01 | CNY 81.82 | CNY 79.74 | 7.52M |
| 2026-06-30 | CNY 81.50 | +3.69% | CNY 80.60 | CNY 81.79 | CNY 79.68 | 8.91M |
| 2026-06-29 | CNY 78.60 | -0.38% | CNY 78.96 | CNY 79.80 | CNY 76.93 | 9.34M |
| 2026-06-26 | CNY 78.90 | -3.90% | CNY 82.07 | CNY 82.88 | CNY 78.90 | 10.45M |
| 2026-06-25 | CNY 82.10 | -2.11% | CNY 83.00 | CNY 83.22 | CNY 81.15 | 12.21M |
| 2026-06-24 | CNY 83.87 | -0.20% | CNY 84.70 | CNY 86.07 | CNY 83.00 | 8.07M |
| 2026-06-23 | CNY 84.04 | -3.34% | CNY 86.41 | CNY 87.58 | CNY 83.66 | 9.19M |
| 2026-06-22 | CNY 86.94 | -0.92% | CNY 87.70 | CNY 87.75 | CNY 83.91 | 11.20M |
| 2026-06-18 | CNY 87.75 | -0.51% | CNY 87.43 | CNY 88.30 | CNY 86.38 | 7.31M |
| 2026-06-17 | CNY 88.20 | -0.49% | CNY 87.52 | CNY 89.50 | CNY 87.30 | 7.45M |
| 2026-06-16 | CNY 88.63 | -0.77% | CNY 89.74 | CNY 89.74 | CNY 88.15 | 6.35M |
| 2026-06-15 | CNY 89.32 | +2.73% | CNY 87.50 | CNY 89.96 | CNY 87.49 | 7.45M |
| 2026-06-12 | CNY 86.95 | +1.72% | CNY 86.72 | CNY 89.10 | CNY 85.41 | 9.19M |
| 2026-06-11 | CNY 85.48 | -4.57% | CNY 88.54 | CNY 88.54 | CNY 85.05 | 9.85M |
| 2026-06-10 | CNY 89.57 | -4.40% | CNY 92.88 | CNY 92.88 | CNY 89.56 | 9.38M |
| 2026-06-09 | CNY 93.69 | -1.30% | CNY 95.00 | CNY 95.33 | CNY 92.14 | 7.55M |
| 2026-06-08 | CNY 94.92 | +0.53% | CNY 92.00 | CNY 95.43 | CNY 91.13 | 10.33M |
| 2026-06-05 | CNY 94.42 | -3.58% | CNY 97.69 | CNY 97.69 | CNY 93.67 | 14.06M |
| 2026-06-04 | CNY 97.93 | -0.48% | CNY 97.50 | CNY 99.39 | CNY 96.76 | 7.79M |
| 2026-06-03 | CNY 98.40 | -1.59% | CNY 99.80 | CNY 100.53 | CNY 98.05 | 9.97M |
| 2026-06-02 | CNY 99.99 | -0.90% | CNY 101.90 | CNY 101.99 | CNY 98.06 | 9.89M |
| 2026-06-01 | CNY 100.90 | -0.85% | CNY 101.76 | CNY 103.65 | CNY 99.66 | 11.47M |
| 2026-05-29 | CNY 101.76 | -5.95% | CNY 110.40 | CNY 110.84 | CNY 101.76 | 19.34M |
| 2026-05-28 | CNY 108.20 | -3.43% | CNY 110.75 | CNY 112.20 | CNY 106.80 | 17.39M |
| 2026-05-27 | CNY 112.04 | +2.14% | CNY 110.00 | CNY 114.96 | CNY 108.92 | 22.25M |
| 2026-05-26 | CNY 109.69 | +1.26% | CNY 107.15 | CNY 112.98 | CNY 106.62 | 23.05M |