Guangdong Dcenti Auto Parts Stock Ltd. Co. Class A 603335
SSE · China · Consumer Durables
CNY 6.03-0.16 (-2.58%)
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 6.03 | -2.58% | CNY 6.15 | CNY 6.23 | CNY 6.02 | 6.24M |
| 2026-09-29 | CNY 6.19 | +2.48% | CNY 5.95 | CNY 6.22 | CNY 5.94 | 7.50M |
| 2026-09-28 | CNY 6.04 | -1.47% | CNY 6.13 | CNY 6.17 | CNY 5.95 | 8.00M |
| 2026-09-24 | CNY 6.13 | -1.45% | CNY 6.26 | CNY 6.26 | CNY 6.11 | 5.64M |
| 2026-09-23 | CNY 6.22 | -1.11% | CNY 6.29 | CNY 6.34 | CNY 6.22 | 5.49M |
| 2026-09-22 | CNY 6.29 | -1.56% | CNY 6.44 | CNY 6.47 | CNY 6.27 | 9.24M |
| 2026-09-21 | CNY 6.39 | +3.23% | CNY 6.25 | CNY 6.69 | CNY 6.23 | 16.62M |
| 2026-09-18 | CNY 6.19 | -0.64% | CNY 6.23 | CNY 6.33 | CNY 6.16 | 11.72M |
| 2026-09-17 | CNY 6.23 | +2.81% | CNY 6.00 | CNY 6.30 | CNY 5.99 | 14.39M |
| 2026-09-16 | CNY 6.06 | +2.02% | CNY 5.98 | CNY 6.11 | CNY 5.91 | 7.30M |
| 2026-09-15 | CNY 5.94 | -3.10% | CNY 6.10 | CNY 6.16 | CNY 5.92 | 9.13M |
| 2026-09-14 | CNY 6.13 | -0.65% | CNY 6.20 | CNY 6.22 | CNY 6.07 | 5.83M |
| 2026-09-11 | CNY 6.17 | -2.83% | CNY 6.29 | CNY 6.32 | CNY 6.05 | 10.89M |
| 2026-09-10 | CNY 6.35 | -0.16% | CNY 6.37 | CNY 6.38 | CNY 6.26 | 5.64M |
| 2026-09-09 | CNY 6.36 | -2.60% | CNY 6.47 | CNY 6.52 | CNY 6.32 | 8.57M |
| 2026-09-08 | CNY 6.53 | +1.87% | CNY 6.41 | CNY 6.70 | CNY 6.40 | 20.46M |
| 2026-09-07 | CNY 6.41 | -0.16% | CNY 6.50 | CNY 6.51 | CNY 6.37 | 8.37M |
| 2026-09-04 | CNY 6.42 | -0.93% | CNY 6.54 | CNY 6.68 | CNY 6.35 | 11.21M |
| 2026-09-03 | CNY 6.48 | -1.07% | CNY 6.58 | CNY 6.71 | CNY 6.46 | 8.20M |
| 2026-09-02 | CNY 6.55 | -1.21% | CNY 6.56 | CNY 6.62 | CNY 6.44 | 9.77M |
| 2026-09-01 | CNY 6.63 | -1.78% | CNY 6.78 | CNY 6.88 | CNY 6.62 | 11.21M |
| 2026-08-31 | CNY 6.75 | +0.30% | CNY 6.66 | CNY 6.78 | CNY 6.60 | 7.85M |
| 2026-08-28 | CNY 6.73 | +2.59% | CNY 6.56 | CNY 6.89 | CNY 6.56 | 13.74M |
| 2026-08-27 | CNY 6.56 | -0.30% | CNY 6.54 | CNY 6.66 | CNY 6.48 | 14.32M |
| 2026-08-26 | CNY 6.58 | -1.20% | CNY 6.65 | CNY 6.76 | CNY 6.51 | 14.69M |
| 2026-08-25 | CNY 6.66 | +0.60% | CNY 6.64 | CNY 6.75 | CNY 6.47 | 10.26M |
| 2026-08-24 | CNY 6.62 | -1.63% | CNY 6.71 | CNY 6.86 | CNY 6.51 | 10.12M |
| 2026-08-21 | CNY 6.73 | +3.06% | CNY 6.50 | CNY 6.75 | CNY 6.39 | 11.55M |
| 2026-08-20 | CNY 6.53 | +2.35% | CNY 6.40 | CNY 6.68 | CNY 6.35 | 10.24M |
| 2026-08-19 | CNY 6.38 | -5.48% | CNY 6.70 | CNY 6.70 | CNY 6.33 | 10.75M |
| 2026-08-18 | CNY 6.75 | -0.30% | CNY 6.75 | CNY 6.77 | CNY 6.61 | 9.50M |
| 2026-08-17 | CNY 6.77 | +0.45% | CNY 6.74 | CNY 6.78 | CNY 6.64 | 8.12M |
| 2026-08-14 | CNY 6.74 | +0.30% | CNY 6.72 | CNY 6.79 | CNY 6.60 | 9.84M |
| 2026-08-13 | CNY 6.72 | -2.89% | CNY 6.92 | CNY 7.00 | CNY 6.71 | 10.82M |
| 2026-08-12 | CNY 6.92 | +2.82% | CNY 6.73 | CNY 6.93 | CNY 6.63 | 11.71M |
| 2026-08-11 | CNY 6.73 | -2.46% | CNY 6.87 | CNY 6.93 | CNY 6.71 | 13.64M |
| 2026-08-10 | CNY 6.90 | -0.86% | CNY 6.95 | CNY 7.00 | CNY 6.83 | 10.78M |
| 2026-08-07 | CNY 6.96 | +1.75% | CNY 6.83 | CNY 7.03 | CNY 6.65 | 19.84M |
| 2026-08-06 | CNY 6.84 | +2.24% | CNY 6.70 | CNY 6.90 | CNY 6.52 | 32.19M |
| 2026-08-05 | CNY 6.69 | +10.03% | CNY 6.15 | CNY 6.69 | CNY 6.10 | 25.95M |
| 2026-08-04 | CNY 6.08 | +1.50% | CNY 6.00 | CNY 6.12 | CNY 5.94 | 16.54M |
| 2026-08-03 | CNY 5.99 | +1.70% | CNY 5.87 | CNY 6.03 | CNY 5.83 | 13.81M |
| 2026-07-31 | CNY 5.89 | +3.51% | CNY 5.86 | CNY 6.00 | CNY 5.82 | 15.71M |
| 2026-07-30 | CNY 5.69 | -1.39% | CNY 5.75 | CNY 5.82 | CNY 5.62 | 15.19M |
| 2026-07-29 | CNY 5.77 | +2.30% | CNY 5.60 | CNY 5.83 | CNY 5.50 | 14.27M |
| 2026-07-28 | CNY 5.64 | -1.40% | CNY 5.61 | CNY 5.82 | CNY 5.59 | 11.81M |
| 2026-07-27 | CNY 5.72 | +3.44% | CNY 5.49 | CNY 5.72 | CNY 5.49 | 14.86M |
| 2026-07-24 | CNY 5.53 | 0.00% | CNY 5.48 | CNY 5.62 | CNY 5.34 | 15.50M |
| 2026-07-23 | CNY 5.53 | +3.95% | CNY 5.33 | CNY 5.55 | CNY 5.28 | 14.48M |
| 2026-07-22 | CNY 5.32 | -3.10% | CNY 5.45 | CNY 5.55 | CNY 5.21 | 17.69M |
| 2026-07-21 | CNY 5.49 | +2.81% | CNY 5.40 | CNY 5.50 | CNY 4.83 | 21.55M |
| 2026-07-20 | CNY 5.34 | -7.13% | CNY 5.85 | CNY 5.90 | CNY 5.25 | 18.67M |
| 2026-07-17 | CNY 5.75 | -6.50% | CNY 6.24 | CNY 6.28 | CNY 5.68 | 16.75M |
| 2026-07-16 | CNY 6.15 | -3.61% | CNY 6.38 | CNY 6.38 | CNY 6.12 | 15.63M |
| 2026-07-15 | CNY 6.38 | -3.19% | CNY 6.56 | CNY 6.69 | CNY 6.30 | 16.86M |
| 2026-07-14 | CNY 6.59 | +1.07% | CNY 6.53 | CNY 6.63 | CNY 6.30 | 18.42M |
| 2026-07-13 | CNY 6.52 | -8.30% | CNY 7.03 | CNY 7.10 | CNY 6.41 | 19.68M |
| 2026-07-10 | CNY 7.11 | -2.47% | CNY 7.31 | CNY 7.57 | CNY 7.11 | 22.25M |
| 2026-07-09 | CNY 7.29 | +0.41% | CNY 7.38 | CNY 7.42 | CNY 6.80 | 29.36M |
| 2026-07-08 | CNY 7.26 | -7.98% | CNY 7.80 | CNY 7.89 | CNY 7.24 | 27.65M |
| 2026-07-07 | CNY 7.89 | -5.51% | CNY 8.42 | CNY 8.44 | CNY 7.85 | 29.28M |
| 2026-07-06 | CNY 8.35 | -3.58% | CNY 8.63 | CNY 8.81 | CNY 8.12 | 37.38M |
| 2026-07-03 | CNY 8.66 | -2.59% | CNY 8.95 | CNY 9.17 | CNY 8.60 | 39.62M |
| 2026-07-02 | CNY 8.89 | -3.89% | CNY 8.96 | CNY 9.24 | CNY 8.83 | 47.72M |
| 2026-07-01 | CNY 9.25 | +2.21% | CNY 9.07 | CNY 9.61 | CNY 8.91 | 75.08M |
| 2026-06-30 | CNY 9.05 | +9.96% | CNY 8.02 | CNY 9.05 | CNY 8.02 | 55.22M |
| 2026-06-29 | CNY 8.23 | -8.96% | CNY 8.90 | CNY 9.22 | CNY 8.14 | 75.16M |
| 2026-06-26 | CNY 9.04 | -0.66% | CNY 8.90 | CNY 9.56 | CNY 8.72 | 92.59M |
| 2026-06-25 | CNY 9.10 | +10.04% | CNY 8.56 | CNY 9.10 | CNY 8.56 | 103.50M |
| 2026-06-24 | CNY 8.27 | -8.31% | CNY 8.80 | CNY 8.82 | CNY 8.12 | 81.76M |
| 2026-06-23 | CNY 9.02 | +10.00% | CNY 8.00 | CNY 9.02 | CNY 7.78 | 74.42M |
| 2026-06-22 | CNY 8.20 | -0.24% | CNY 8.24 | CNY 9.00 | CNY 7.91 | 85.59M |
| 2026-06-18 | CNY 8.22 | -3.18% | CNY 8.43 | CNY 9.14 | CNY 7.90 | 91.84M |
| 2026-06-17 | CNY 8.49 | -3.63% | CNY 8.22 | CNY 8.91 | CNY 8.22 | 90.23M |
| 2026-06-16 | CNY 8.81 | -0.56% | CNY 9.75 | CNY 9.75 | CNY 8.40 | 117.57M |
| 2026-06-15 | CNY 8.86 | +10.06% | CNY 8.86 | CNY 8.86 | CNY 8.86 | 1.71M |
| 2026-06-12 | CNY 8.05 | +9.97% | CNY 8.05 | CNY 8.05 | CNY 8.05 | 5.43M |
| 2026-06-11 | CNY 7.32 | -2.01% | CNY 7.49 | CNY 7.63 | CNY 7.13 | 25.44M |
| 2026-06-10 | CNY 7.47 | -2.73% | CNY 7.68 | CNY 7.80 | CNY 7.36 | 34.88M |
| 2026-06-09 | CNY 7.68 | +10.03% | CNY 7.11 | CNY 7.68 | CNY 7.00 | 29.69M |
| 2026-06-08 | CNY 6.98 | +1.16% | CNY 6.70 | CNY 7.37 | CNY 6.67 | 23.77M |
| 2026-06-05 | CNY 6.90 | -0.29% | CNY 6.92 | CNY 7.23 | CNY 6.76 | 15.67M |
| 2026-06-04 | CNY 6.92 | -2.95% | CNY 7.06 | CNY 7.15 | CNY 6.86 | 14.33M |
| 2026-06-03 | CNY 7.13 | -0.83% | CNY 7.18 | CNY 7.26 | CNY 7.01 | 20.05M |
| 2026-06-02 | CNY 7.19 | -4.89% | CNY 7.52 | CNY 7.55 | CNY 6.96 | 27.19M |
| 2026-06-01 | CNY 7.56 | +2.86% | CNY 7.35 | CNY 7.68 | CNY 7.25 | 29.44M |
| 2026-05-29 | CNY 7.35 | -0.41% | CNY 7.49 | CNY 8.08 | CNY 7.28 | 39.65M |
| 2026-05-28 | CNY 7.38 | +0.82% | CNY 7.27 | CNY 7.50 | CNY 7.25 | 36.67M |
| 2026-05-27 | CNY 7.32 | +10.08% | CNY 6.60 | CNY 7.32 | CNY 6.53 | 23.94M |
| 2026-05-26 | CNY 6.65 | -2.92% | CNY 6.85 | CNY 6.96 | CNY 6.18 | 18.29M |