Decai Decoration CO.,LTD (605287.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 13.58 | 13.76 | 13.48 | 13.65 | 13.65 | 2,285,240 |
| 22 May 2024 | 13.52 | 13.97 | 13.38 | 13.68 | 13.68 | 3,565,500 |
| 21 May 2024 | 13.42 | 13.62 | 13.37 | 13.54 | 13.54 | 2,130,580 |
| 20 May 2024 | 13.56 | 13.65 | 13.36 | 13.53 | 13.53 | 2,254,890 |
| 17 May 2024 | 13.40 | 13.63 | 13.12 | 13.56 | 13.56 | 2,997,420 |
| 16 May 2024 | 13.08 | 13.46 | 13.05 | 13.34 | 13.34 | 2,692,540 |
| 15 May 2024 | 12.96 | 13.11 | 12.80 | 13.03 | 13.03 | 1,502,940 |
| 14 May 2024 | 12.83 | 12.98 | 12.81 | 12.93 | 12.93 | 1,115,340 |
| 13 May 2024 | 13.09 | 13.09 | 12.80 | 12.85 | 12.85 | 1,546,233 |
| 10 May 2024 | 13.19 | 13.27 | 13.00 | 13.12 | 13.12 | 1,338,860 |
| 09 May 2024 | 12.93 | 13.22 | 12.93 | 13.22 | 13.22 | 1,769,708 |
| 08 May 2024 | 13.06 | 13.17 | 12.88 | 12.95 | 12.95 | 1,686,580 |
| 07 May 2024 | 12.98 | 13.13 | 12.86 | 13.09 | 13.09 | 2,364,660 |
| 06 May 2024 | 12.85 | 13.06 | 12.82 | 12.90 | 12.90 | 3,196,480 |
| 30 Apr 2024 | 12.56 | 12.90 | 12.55 | 12.78 | 12.78 | 3,851,608 |
| 29 Apr 2024 | 12.88 | 13.37 | 12.88 | 13.33 | 13.33 | 2,529,604 |
| 26 Apr 2024 | 12.98 | 13.03 | 12.75 | 12.87 | 12.87 | 1,608,277 |
| 25 Apr 2024 | 12.80 | 13.08 | 12.63 | 13.00 | 13.00 | 1,278,380 |
| 24 Apr 2024 | 12.58 | 12.84 | 12.56 | 12.83 | 12.83 | 1,088,511 |
| 23 Apr 2024 | 12.27 | 12.71 | 12.27 | 12.63 | 12.63 | 1,366,151 |
| 22 Apr 2024 | 12.26 | 12.53 | 12.12 | 12.23 | 12.23 | 1,106,580 |
| 19 Apr 2024 | 12.43 | 12.62 | 12.28 | 12.39 | 12.39 | 1,092,640 |
| 18 Apr 2024 | 12.56 | 12.74 | 12.32 | 12.53 | 12.53 | 1,518,620 |
| 17 Apr 2024 | 11.84 | 12.56 | 11.73 | 12.56 | 12.56 | 2,321,720 |
| 16 Apr 2024 | 12.23 | 12.38 | 11.66 | 11.66 | 11.66 | 2,508,260 |
| 15 Apr 2024 | 13.14 | 13.23 | 12.16 | 12.41 | 12.41 | 3,131,873 |
| 12 Apr 2024 | 13.26 | 13.48 | 13.12 | 13.17 | 13.17 | 1,052,820 |
| 11 Apr 2024 | 13.14 | 13.50 | 12.91 | 13.31 | 13.31 | 1,480,353 |
| 10 Apr 2024 | 13.60 | 13.65 | 13.07 | 13.21 | 13.21 | 1,505,340 |
| 09 Apr 2024 | 13.45 | 13.62 | 13.45 | 13.60 | 13.60 | 1,132,820 |
| 08 Apr 2024 | 14.08 | 14.08 | 13.38 | 13.39 | 13.39 | 1,599,491 |
| 03 Apr 2024 | 14.09 | 14.09 | 13.82 | 13.97 | 13.97 | 1,295,520 |
| 02 Apr 2024 | 13.93 | 14.10 | 13.92 | 13.98 | 13.98 | 1,400,867 |
| 01 Apr 2024 | 13.71 | 14.00 | 13.71 | 13.95 | 13.95 | 1,827,680 |
| 29 Mar 2024 | 13.48 | 13.66 | 13.40 | 13.67 | 13.67 | 747,450 |
| 28 Mar 2024 | 13.07 | 13.55 | 13.04 | 13.47 | 13.47 | 1,406,417 |
| 27 Mar 2024 | 13.61 | 13.68 | 13.15 | 13.16 | 13.16 | 1,296,580 |
| 26 Mar 2024 | 13.53 | 13.67 | 13.33 | 13.57 | 13.57 | 1,113,095 |
| 25 Mar 2024 | 13.80 | 13.96 | 13.55 | 13.57 | 13.57 | 1,294,900 |
| 22 Mar 2024 | 14.04 | 14.12 | 13.73 | 13.83 | 13.83 | 1,420,563 |
| 21 Mar 2024 | 14.14 | 14.17 | 13.92 | 14.06 | 14.06 | 1,320,340 |
| 20 Mar 2024 | 14.00 | 14.13 | 13.92 | 14.04 | 14.04 | 1,461,820 |
| 19 Mar 2024 | 14.12 | 14.12 | 13.90 | 13.92 | 13.92 | 1,732,933 |
| 18 Mar 2024 | 13.85 | 14.06 | 13.68 | 14.01 | 14.01 | 1,843,370 |
| 15 Mar 2024 | 13.45 | 13.68 | 13.45 | 13.67 | 13.67 | 1,288,900 |
| 14 Mar 2024 | 13.51 | 13.60 | 13.35 | 13.53 | 13.53 | 1,730,240 |
| 13 Mar 2024 | 13.66 | 13.68 | 13.40 | 13.51 | 13.51 | 1,380,520 |
| 12 Mar 2024 | 13.53 | 13.63 | 13.34 | 13.60 | 13.60 | 1,870,620 |
| 11 Mar 2024 | 13.22 | 13.53 | 13.18 | 13.53 | 13.53 | 1,815,290 |
| 08 Mar 2024 | 12.95 | 13.23 | 12.94 | 13.22 | 13.22 | 1,317,534 |
| 07 Mar 2024 | 13.00 | 13.21 | 12.91 | 13.05 | 13.05 | 2,090,461 |
| 06 Mar 2024 | 12.86 | 13.11 | 12.77 | 13.01 | 13.01 | 1,446,580 |
| 05 Mar 2024 | 13.09 | 13.14 | 12.81 | 12.87 | 12.87 | 1,607,900 |
| 04 Mar 2024 | 13.30 | 13.35 | 12.99 | 13.17 | 13.17 | 1,645,477 |
| 01 Mar 2024 | 13.16 | 13.28 | 12.96 | 13.23 | 13.23 | 1,754,100 |
| 29 Feb 2024 | 12.60 | 13.17 | 12.49 | 13.17 | 13.17 | 2,498,600 |
| 28 Feb 2024 | 13.63 | 14.14 | 12.71 | 12.72 | 12.72 | 4,836,079 |
| 27 Feb 2024 | 13.24 | 13.64 | 13.00 | 13.64 | 13.64 | 2,238,312 |
| 26 Feb 2024 | 13.09 | 13.58 | 12.98 | 13.26 | 13.26 | 2,808,549 |
| 23 Feb 2024 | 12.68 | 13.22 | 12.68 | 13.15 | 13.15 | 2,428,452 |
| 22 Feb 2024 | 12.56 | 12.83 | 12.40 | 12.77 | 12.77 | 2,908,580 |
| 21 Feb 2024 | 12.21 | 12.99 | 12.10 | 12.58 | 12.58 | 2,458,240 |
| 20 Feb 2024 | 12.16 | 12.37 | 11.89 | 12.28 | 12.28 | 2,356,311 |
| 19 Feb 2024 | 11.58 | 12.52 | 11.57 | 12.20 | 12.20 | 3,994,385 |
| 08 Feb 2024 | 10.42 | 11.46 | 10.28 | 11.46 | 11.46 | 3,431,133 |
| 07 Feb 2024 | 10.99 | 11.32 | 10.34 | 10.42 | 10.42 | 3,976,058 |
| 06 Feb 2024 | 10.66 | 11.28 | 10.00 | 10.98 | 10.98 | 4,189,458 |
| 05 Feb 2024 | 12.03 | 12.10 | 11.04 | 11.04 | 11.04 | 4,202,620 |
| 02 Feb 2024 | 13.20 | 13.38 | 11.82 | 12.27 | 12.27 | 3,145,428 |
| 01 Feb 2024 | 13.58 | 13.60 | 12.86 | 13.11 | 13.11 | 2,880,920 |
| 31 Jan 2024 | 14.57 | 14.67 | 13.57 | 13.60 | 13.60 | 2,880,020 |
| 30 Jan 2024 | 15.25 | 15.25 | 14.60 | 14.69 | 14.69 | 1,870,820 |
| 29 Jan 2024 | 15.70 | 15.84 | 15.26 | 15.26 | 15.26 | 2,164,360 |
| 26 Jan 2024 | 15.65 | 15.96 | 15.46 | 15.71 | 15.71 | 3,262,140 |
| 25 Jan 2024 | 15.02 | 15.54 | 14.91 | 15.54 | 15.54 | 3,434,580 |
| 24 Jan 2024 | 14.61 | 15.04 | 14.17 | 14.97 | 14.97 | 4,076,020 |
| 23 Jan 2024 | 14.72 | 14.98 | 14.31 | 14.61 | 14.61 | 2,906,960 |
| 22 Jan 2024 | 15.98 | 16.14 | 14.75 | 14.85 | 14.85 | 4,225,420 |
| 19 Jan 2024 | 16.21 | 16.48 | 16.03 | 16.09 | 16.09 | 2,605,180 |
| 18 Jan 2024 | 16.10 | 16.38 | 15.83 | 16.32 | 16.32 | 4,412,280 |
| 17 Jan 2024 | 16.74 | 16.74 | 16.11 | 16.13 | 16.13 | 3,624,120 |
| 16 Jan 2024 | 16.91 | 17.00 | 16.48 | 16.66 | 16.66 | 5,369,420 |
| 15 Jan 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 12 Jan 2024 | 17.53 | 17.92 | 17.14 | 17.23 | 17.23 | 8,912,886 |
| 11 Jan 2024 | 17.64 | 17.75 | 17.40 | 17.67 | 17.67 | 7,654,431 |
| 10 Jan 2024 | 17.58 | 17.87 | 17.21 | 17.85 | 17.85 | 10,152,653 |
| 09 Jan 2024 | 18.30 | 18.30 | 17.41 | 17.90 | 17.90 | 17,071,796 |
| 08 Jan 2024 | 16.89 | 18.70 | 16.89 | 18.70 | 18.70 | 9,030,397 |
| 05 Jan 2024 | 17.00 | 17.64 | 16.93 | 17.00 | 17.00 | 5,092,879 |
| 04 Jan 2024 | 16.80 | 17.50 | 16.80 | 17.06 | 17.06 | 7,109,230 |
| 03 Jan 2024 | 18.75 | 19.15 | 17.00 | 17.31 | 17.31 | 11,989,260 |
| 02 Jan 2024 | 16.95 | 17.66 | 16.75 | 17.41 | 17.41 | 5,705,788 |
| 29 Dec 2023 | 16.44 | 17.32 | 16.40 | 16.97 | 16.97 | 3,076,859 |
| 28 Dec 2023 | 16.28 | 16.55 | 15.93 | 16.50 | 16.50 | 1,972,560 |
| 27 Dec 2023 | 16.00 | 16.42 | 15.83 | 16.22 | 16.22 | 1,650,840 |
| 26 Dec 2023 | 16.13 | 16.21 | 15.90 | 16.01 | 16.01 | 1,205,600 |
| 25 Dec 2023 | 16.22 | 16.34 | 16.03 | 16.13 | 16.13 | 1,489,760 |
| 22 Dec 2023 | 16.58 | 16.68 | 16.30 | 16.34 | 16.34 | 1,168,080 |
| 21 Dec 2023 | 16.53 | 16.60 | 16.13 | 16.56 | 16.56 | 1,232,520 |
| 20 Dec 2023 | 16.51 | 16.69 | 16.45 | 16.45 | 16.45 | 1,220,240 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.