Decai Decoration Co., Ltd. Class A 605287
SSE · China · Industrial Services
CNY 37.39+3.40 (+10.00%)
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 37.39 | +10.00% | CNY 34.20 | CNY 37.39 | CNY 33.99 | 7.66M |
| 2026-09-29 | CNY 33.99 | +3.38% | CNY 33.53 | CNY 34.89 | CNY 32.62 | 3.19M |
| 2026-09-28 | CNY 32.88 | -7.17% | CNY 35.38 | CNY 35.51 | CNY 32.60 | 2.61M |
| 2026-09-24 | CNY 35.42 | -2.29% | CNY 36.23 | CNY 36.98 | CNY 35.20 | 1.79M |
| 2026-09-23 | CNY 36.25 | -0.60% | CNY 36.53 | CNY 36.61 | CNY 35.96 | 1.32M |
| 2026-09-22 | CNY 36.47 | +1.76% | CNY 36.80 | CNY 37.30 | CNY 36.00 | 3.07M |
| 2026-09-21 | CNY 35.84 | +0.39% | CNY 36.00 | CNY 36.18 | CNY 35.40 | 1.72M |
| 2026-09-18 | CNY 35.70 | +0.82% | CNY 35.45 | CNY 35.97 | CNY 35.13 | 1.62M |
| 2026-09-17 | CNY 35.41 | +2.05% | CNY 34.35 | CNY 35.88 | CNY 34.35 | 2.26M |
| 2026-09-16 | CNY 34.70 | -1.31% | CNY 35.16 | CNY 35.34 | CNY 34.31 | 2.73M |
| 2026-09-15 | CNY 35.16 | -1.12% | CNY 35.61 | CNY 36.10 | CNY 35.05 | 1.74M |
| 2026-09-14 | CNY 35.56 | -1.39% | CNY 36.00 | CNY 36.32 | CNY 35.21 | 1.54M |
| 2026-09-11 | CNY 36.06 | -3.06% | CNY 36.54 | CNY 36.84 | CNY 35.22 | 2.79M |
| 2026-09-10 | CNY 37.20 | -2.11% | CNY 37.69 | CNY 37.78 | CNY 36.90 | 2.08M |
| 2026-09-09 | CNY 38.00 | +1.55% | CNY 37.14 | CNY 38.27 | CNY 36.88 | 3.02M |
| 2026-09-08 | CNY 37.42 | -2.65% | CNY 38.63 | CNY 38.70 | CNY 37.12 | 4.02M |
| 2026-09-07 | CNY 38.44 | +0.21% | CNY 37.88 | CNY 38.75 | CNY 37.70 | 3.00M |
| 2026-09-04 | CNY 38.36 | -0.70% | CNY 38.77 | CNY 40.14 | CNY 37.88 | 4.92M |
| 2026-09-03 | CNY 38.63 | -1.13% | CNY 39.14 | CNY 40.14 | CNY 37.56 | 5.50M |
| 2026-09-02 | CNY 39.07 | -2.57% | CNY 39.10 | CNY 40.24 | CNY 38.92 | 6.03M |
| 2026-09-01 | CNY 40.10 | -3.56% | CNY 43.00 | CNY 43.00 | CNY 40.09 | 10.90M |
| 2026-08-31 | CNY 41.58 | +10.00% | CNY 38.85 | CNY 41.58 | CNY 38.50 | 9.22M |
| 2026-08-28 | CNY 37.80 | +2.00% | CNY 37.00 | CNY 39.22 | CNY 36.81 | 4.08M |
| 2026-08-27 | CNY 37.06 | -0.19% | CNY 37.30 | CNY 37.70 | CNY 36.59 | 2.40M |
| 2026-08-26 | CNY 37.13 | -4.25% | CNY 38.75 | CNY 39.05 | CNY 36.86 | 3.03M |
| 2026-08-25 | CNY 38.78 | +0.28% | CNY 38.50 | CNY 39.20 | CNY 38.10 | 2.65M |
| 2026-08-24 | CNY 38.67 | -1.53% | CNY 39.49 | CNY 39.49 | CNY 38.07 | 2.30M |
| 2026-08-21 | CNY 39.27 | 0.00% | CNY 39.27 | CNY 39.48 | CNY 37.58 | 2.70M |
| 2026-08-20 | CNY 39.27 | +2.37% | CNY 38.57 | CNY 39.85 | CNY 38.50 | 2.84M |
| 2026-08-19 | CNY 38.36 | -3.84% | CNY 38.75 | CNY 39.20 | CNY 37.30 | 3.79M |
| 2026-08-18 | CNY 39.89 | +1.35% | CNY 39.46 | CNY 40.20 | CNY 38.69 | 3.34M |
| 2026-08-17 | CNY 39.36 | +0.74% | CNY 39.23 | CNY 39.49 | CNY 38.46 | 3.73M |
| 2026-08-14 | CNY 39.07 | +1.98% | CNY 38.25 | CNY 39.60 | CNY 38.06 | 3.38M |
| 2026-08-13 | CNY 38.31 | -2.10% | CNY 39.13 | CNY 39.83 | CNY 38.10 | 3.89M |
| 2026-08-12 | CNY 39.13 | +0.59% | CNY 38.89 | CNY 39.78 | CNY 38.50 | 5.22M |
| 2026-08-11 | CNY 38.90 | -0.46% | CNY 38.74 | CNY 39.44 | CNY 37.80 | 4.97M |
| 2026-08-10 | CNY 39.08 | -4.52% | CNY 39.95 | CNY 39.95 | CNY 37.79 | 9.33M |
| 2026-08-07 | CNY 40.93 | +10.00% | CNY 37.18 | CNY 40.93 | CNY 35.22 | 9.66M |
| 2026-08-06 | CNY 37.21 | +0.84% | CNY 36.90 | CNY 37.58 | CNY 35.92 | 5.56M |
| 2026-08-05 | CNY 36.90 | -2.38% | CNY 37.80 | CNY 38.50 | CNY 36.45 | 8.66M |
| 2026-08-04 | CNY 37.80 | +10.01% | CNY 34.19 | CNY 37.80 | CNY 34.03 | 7.97M |
| 2026-08-03 | CNY 34.36 | -1.04% | CNY 35.90 | CNY 37.48 | CNY 34.05 | 9.23M |
| 2026-07-31 | CNY 34.72 | +10.01% | CNY 31.94 | CNY 34.72 | CNY 31.94 | 3.61M |
| 2026-07-30 | CNY 31.56 | -5.40% | CNY 33.54 | CNY 34.63 | CNY 30.50 | 5.68M |
| 2026-07-29 | CNY 33.36 | +1.96% | CNY 33.70 | CNY 35.20 | CNY 31.81 | 5.03M |
| 2026-07-28 | CNY 32.72 | +1.05% | CNY 31.99 | CNY 33.94 | CNY 31.62 | 3.46M |
| 2026-07-27 | CNY 32.38 | +7.47% | CNY 29.73 | CNY 32.48 | CNY 29.73 | 3.55M |
| 2026-07-24 | CNY 30.13 | -1.66% | CNY 30.10 | CNY 31.34 | CNY 29.90 | 2.04M |
| 2026-07-23 | CNY 30.64 | +0.20% | CNY 30.86 | CNY 31.24 | CNY 30.00 | 2.32M |
| 2026-07-22 | CNY 30.58 | -3.87% | CNY 32.07 | CNY 32.67 | CNY 30.10 | 3.23M |
| 2026-07-21 | CNY 31.81 | +4.30% | CNY 30.15 | CNY 31.85 | CNY 27.47 | 5.37M |
| 2026-07-20 | CNY 30.50 | -6.41% | CNY 32.71 | CNY 33.44 | CNY 29.53 | 5.43M |
| 2026-07-17 | CNY 32.59 | -10.00% | CNY 36.21 | CNY 36.75 | CNY 32.59 | 3.94M |
| 2026-07-16 | CNY 36.21 | -3.10% | CNY 37.05 | CNY 38.17 | CNY 36.00 | 2.81M |
| 2026-07-15 | CNY 37.37 | +2.69% | CNY 36.40 | CNY 38.48 | CNY 35.57 | 3.74M |
| 2026-07-14 | CNY 36.39 | -6.95% | CNY 38.15 | CNY 38.40 | CNY 35.20 | 6.89M |
| 2026-07-13 | CNY 39.11 | -10.09% | CNY 43.48 | CNY 43.48 | CNY 39.11 | 4.24M |
| 2026-07-10 | CNY 43.50 | +3.23% | CNY 42.60 | CNY 44.64 | CNY 41.90 | 4.22M |
| 2026-07-09 | CNY 42.14 | +0.50% | CNY 41.93 | CNY 42.46 | CNY 39.93 | 2.94M |
| 2026-07-08 | CNY 41.93 | -4.27% | CNY 43.64 | CNY 44.23 | CNY 41.70 | 2.86M |
| 2026-07-07 | CNY 43.80 | -1.33% | CNY 44.42 | CNY 44.42 | CNY 41.79 | 4.11M |
| 2026-07-06 | CNY 44.39 | +0.45% | CNY 44.19 | CNY 46.00 | CNY 43.83 | 3.93M |
| 2026-07-03 | CNY 44.19 | +1.70% | CNY 43.78 | CNY 45.36 | CNY 43.46 | 4.54M |
| 2026-07-02 | CNY 43.45 | +0.58% | CNY 42.61 | CNY 46.35 | CNY 42.29 | 5.87M |
| 2026-07-01 | CNY 43.20 | +4.12% | CNY 41.77 | CNY 43.80 | CNY 40.85 | 4.41M |
| 2026-06-30 | CNY 41.49 | +1.29% | CNY 41.30 | CNY 42.20 | CNY 40.37 | 3.15M |
| 2026-06-29 | CNY 40.96 | -2.36% | CNY 41.95 | CNY 42.56 | CNY 39.27 | 4.12M |
| 2026-06-26 | CNY 41.95 | -0.52% | CNY 41.37 | CNY 42.79 | CNY 41.20 | 2.89M |
| 2026-06-25 | CNY 42.17 | -5.30% | CNY 44.53 | CNY 45.40 | CNY 42.02 | 5.14M |
| 2026-06-24 | CNY 44.53 | +3.73% | CNY 42.58 | CNY 46.13 | CNY 41.80 | 6.01M |
| 2026-06-23 | CNY 42.93 | -0.49% | CNY 42.75 | CNY 44.39 | CNY 42.51 | 3.14M |
| 2026-06-22 | CNY 43.14 | -1.24% | CNY 44.95 | CNY 44.95 | CNY 42.00 | 4.56M |
| 2026-06-18 | CNY 43.68 | +3.56% | CNY 41.72 | CNY 45.27 | CNY 41.67 | 5.44M |
| 2026-06-17 | CNY 42.18 | -1.98% | CNY 43.20 | CNY 44.45 | CNY 42.02 | 4.03M |
| 2026-06-16 | CNY 43.03 | +4.34% | CNY 41.24 | CNY 43.88 | CNY 40.80 | 4.40M |
| 2026-06-15 | CNY 41.24 | +4.56% | CNY 39.44 | CNY 41.32 | CNY 39.37 | 3.50M |
| 2026-06-12 | CNY 39.44 | +0.15% | CNY 38.60 | CNY 40.80 | CNY 38.60 | 4.05M |
| 2026-06-11 | CNY 39.38 | +3.09% | CNY 39.00 | CNY 40.91 | CNY 38.20 | 6.09M |
| 2026-06-10 | CNY 38.20 | -8.92% | CNY 42.00 | CNY 42.00 | CNY 38.19 | 7.71M |
| 2026-06-09 | CNY 41.94 | -4.53% | CNY 44.81 | CNY 45.10 | CNY 41.32 | 5.13M |
| 2026-06-08 | CNY 43.93 | -0.39% | CNY 41.45 | CNY 44.17 | CNY 41.45 | 4.48M |
| 2026-06-05 | CNY 44.10 | +0.34% | CNY 44.96 | CNY 44.96 | CNY 42.40 | 4.18M |
| 2026-06-04 | CNY 43.95 | +2.54% | CNY 42.57 | CNY 44.00 | CNY 41.76 | 4.30M |
| 2026-06-03 | CNY 42.86 | +2.29% | CNY 41.89 | CNY 43.97 | CNY 40.53 | 5.30M |
| 2026-06-02 | CNY 41.90 | -3.30% | CNY 43.00 | CNY 43.46 | CNY 40.84 | 3.68M |
| 2026-06-01 | CNY 43.33 | +3.14% | CNY 42.44 | CNY 44.42 | CNY 42.01 | 6.04M |
| 2026-05-29 | CNY 42.01 | -7.10% | CNY 46.12 | CNY 46.25 | CNY 41.39 | 9.26M |
| 2026-05-28 | CNY 45.22 | -3.31% | CNY 45.49 | CNY 47.00 | CNY 44.40 | 8.03M |
| 2026-05-27 | CNY 46.77 | -3.77% | CNY 48.60 | CNY 50.13 | CNY 46.50 | 9.42M |
| 2026-05-26 | CNY 48.60 | -10.00% | CNY 52.52 | CNY 52.52 | CNY 48.60 | 5.93M |