Shanghai - Delayed Quote CNY

Decai Decoration CO.,LTD (605287.SS)

Compare
12.85 +1.00 (+8.44%)
At close: September 30 at 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Sep 30, 2024 12.19 12.93 11.92 12.85 12.85 5,866,683
Sep 27, 2024 11.57 11.90 11.50 11.85 11.85 3,022,920
Sep 26, 2024 11.20 11.50 11.16 11.49 11.49 2,435,082
Sep 25, 2024 11.08 11.52 11.08 11.27 11.27 3,449,928
Sep 24, 2024 10.68 11.04 10.67 11.02 11.02 2,030,740
Sep 23, 2024 10.84 10.86 10.67 10.68 10.68 987,960
Sep 20, 2024 10.74 10.89 10.60 10.80 10.80 1,707,200
Sep 19, 2024 10.40 10.80 10.40 10.74 10.74 1,866,205
Sep 18, 2024 10.60 10.66 10.16 10.41 10.41 1,661,325
Sep 13, 2024 10.73 10.86 10.54 10.55 10.55 1,596,480
Sep 12, 2024 10.93 10.93 10.66 10.67 10.67 1,428,480
Sep 11, 2024 10.77 10.85 10.67 10.83 10.83 1,599,180
Sep 10, 2024 10.75 10.83 10.55 10.78 10.78 1,771,960
Sep 9, 2024 10.90 10.90 10.55 10.75 10.75 2,050,800
Sep 6, 2024 11.38 11.43 10.92 10.97 10.97 3,395,000
Sep 5, 2024 11.65 11.75 11.39 11.45 11.45 3,298,025
Sep 4, 2024 11.52 11.60 11.26 11.55 11.55 3,164,360
Sep 3, 2024 11.66 11.80 11.50 11.67 11.67 4,758,840
Sep 2, 2024 11.30 11.79 11.14 11.75 11.75 6,233,985
Aug 30, 2024 11.15 11.69 11.03 11.39 11.39 6,222,647
Aug 29, 2024 11.20 11.20 10.95 11.15 11.15 4,667,874
Aug 28, 2024 11.30 11.88 11.01 11.31 11.31 7,867,004
Aug 27, 2024 10.33 11.47 10.27 11.47 11.47 6,299,968
Aug 26, 2024 10.25 10.70 10.24 10.43 10.43 3,501,240
Aug 23, 2024 10.40 10.60 9.98 10.24 10.24 4,153,600
Aug 22, 2024 10.90 11.16 10.41 10.50 10.50 6,781,051
Aug 21, 2024 10.13 11.14 10.05 11.14 11.14 6,390,590
Aug 20, 2024 10.44 10.55 10.06 10.13 10.13 1,390,640
Aug 19, 2024 10.69 10.70 10.42 10.44 10.44 1,008,900
Aug 16, 2024 10.77 10.87 10.64 10.68 10.68 942,160
Aug 15, 2024 10.90 10.97 10.66 10.84 10.84 1,214,360
Aug 14, 2024 10.97 11.13 10.89 10.93 10.93 1,173,300
Aug 13, 2024 10.76 10.95 10.62 10.95 10.95 1,126,440
Aug 12, 2024 10.92 10.93 10.64 10.75 10.75 1,151,400
Aug 9, 2024 10.93 11.07 10.91 10.92 10.92 1,114,700
Aug 8, 2024 10.87 11.04 10.77 10.93 10.93 633,640
Aug 7, 2024 10.99 11.05 10.85 10.94 10.94 669,000
Aug 6, 2024 10.80 11.05 10.80 11.00 11.00 937,400
Aug 5, 2024 10.95 11.14 10.76 10.77 10.77 1,071,760
Aug 2, 2024 11.23 11.28 11.03 11.05 11.05 1,233,300
Aug 1, 2024 11.34 11.38 11.08 11.23 11.23 1,979,517
Jul 31, 2024 11.10 11.32 10.92 11.28 11.28 2,592,171
Jul 30, 2024 11.21 11.31 11.05 11.09 11.09 1,936,000
Jul 29, 2024 10.92 11.22 10.92 11.10 11.10 2,067,554
Jul 26, 2024 10.75 11.06 10.70 11.05 11.05 1,774,826
Jul 25, 2024 10.53 10.80 10.45 10.75 10.75 1,604,334
Jul 24, 2024 10.45 10.63 10.31 10.50 10.50 961,411
Jul 23, 2024 10.65 10.78 10.57 10.57 10.57 1,052,300
Jul 22, 2024 0.12 Dividend
Jul 22, 2024 10.63 10.67 10.45 10.64 10.64 809,300
Jul 19, 2024 10.53 10.77 10.53 10.64 10.52 890,860
Jul 18, 2024 10.91 11.00 10.52 10.70 10.58 1,180,547
Jul 17, 2024 11.10 11.24 10.90 10.90 10.78 854,087
Jul 16, 2024 11.22 11.33 11.02 11.17 11.04 520,068
Jul 15, 2024 11.41 11.49 11.15 11.22 11.09 577,920
Jul 12, 2024 11.45 11.61 11.37 11.45 11.32 865,440
Jul 11, 2024 11.20 11.49 11.18 11.43 11.30 1,005,994
Jul 10, 2024 11.10 11.12 10.93 11.06 10.94 862,120
Jul 9, 2024 10.91 11.15 10.61 11.12 10.99 1,210,207
Jul 8, 2024 11.46 11.50 10.96 10.98 10.86 1,474,454
Jul 5, 2024 11.30 11.30 11.30 11.30 11.17 -
Jul 4, 2024 12.02 12.18 11.24 11.30 11.17 2,331,540
Jul 3, 2024 12.29 12.29 12.00 12.01 11.87 952,780
Jul 2, 2024 12.40 12.44 12.20 12.24 12.10 1,324,340
Jul 1, 2024 12.48 12.65 12.35 12.45 12.31 1,343,720
Jun 28, 2024 12.49 12.83 12.37 12.59 12.45 1,995,740
Jun 27, 2024 12.29 12.70 12.22 12.51 12.37 2,166,200
Jun 26, 2024 12.20 12.38 12.00 12.35 12.21 1,375,005
Jun 25, 2024 12.11 12.39 12.01 12.13 11.99 1,109,340
Jun 24, 2024 12.64 12.64 12.04 12.11 11.97 2,303,640
Jun 21, 2024 12.10 13.06 11.95 12.69 12.55 3,601,144
Jun 20, 2024 12.34 12.34 11.92 12.10 11.96 1,278,800
Jun 19, 2024 12.32 12.45 12.26 12.35 12.21 734,460
Jun 18, 2024 12.29 12.42 12.22 12.30 12.16 1,039,400
Jun 17, 2024 12.36 12.42 12.23 12.27 12.13 1,014,220
Jun 14, 2024 12.39 12.47 12.20 12.42 12.28 954,887
Jun 13, 2024 12.38 12.53 12.28 12.39 12.25 1,106,325
Jun 12, 2024 12.25 12.46 12.20 12.38 12.24 1,085,865
Jun 11, 2024 12.34 12.42 12.04 12.28 12.14 952,284
Jun 7, 2024 12.13 12.41 12.10 12.31 12.17 1,841,920
Jun 6, 2024 12.66 12.85 11.93 11.96 11.83 2,448,220
Jun 5, 2024 12.88 13.15 12.68 12.68 12.54 1,628,200
Jun 4, 2024 12.88 13.17 12.45 13.08 12.93 2,628,504
Jun 3, 2024 13.19 13.24 12.81 12.94 12.79 2,057,900
May 31, 2024 13.36 13.47 13.12 13.16 13.01 2,447,010
May 30, 2024 13.60 13.87 13.36 13.38 13.23 3,369,294
May 29, 2024 13.61 14.92 13.61 13.87 13.71 8,446,488
May 28, 2024 14.01 14.08 13.42 13.60 13.45 2,794,220
May 27, 2024 13.77 14.02 13.60 14.02 13.86 2,888,820
May 24, 2024 13.57 13.97 13.42 13.85 13.69 3,042,038
May 23, 2024 13.58 13.76 13.48 13.65 13.50 2,285,240
May 22, 2024 13.52 13.97 13.38 13.68 13.53 3,565,500
May 21, 2024 13.42 13.62 13.37 13.54 13.39 2,130,580
May 20, 2024 13.56 13.65 13.36 13.53 13.38 2,254,890
May 17, 2024 13.40 13.63 13.12 13.56 13.41 2,997,420
May 16, 2024 13.08 13.46 13.05 13.34 13.19 2,692,540
May 15, 2024 12.96 13.11 12.80 13.03 12.88 1,502,940
May 14, 2024 12.83 12.98 12.81 12.93 12.78 1,115,340
May 13, 2024 13.09 13.09 12.80 12.85 12.71 1,546,233
May 10, 2024 13.19 13.27 13.00 13.12 12.97 1,338,860
May 9, 2024 12.93 13.22 12.93 13.22 13.07 1,769,708
May 8, 2024 13.06 13.17 12.88 12.95 12.80 1,686,580
May 7, 2024 12.98 13.13 12.86 13.09 12.94 2,364,660
May 6, 2024 12.85 13.06 12.82 12.90 12.75 3,196,480
Apr 30, 2024 12.56 12.90 12.55 12.78 12.64 3,851,608
Apr 29, 2024 12.88 13.37 12.88 13.33 13.18 2,529,604
Apr 26, 2024 12.98 13.03 12.75 12.87 12.72 1,608,277
Apr 25, 2024 12.80 13.08 12.63 13.00 12.85 1,278,380
Apr 24, 2024 12.58 12.84 12.56 12.83 12.69 1,088,511
Apr 23, 2024 12.27 12.71 12.27 12.63 12.49 1,366,151
Apr 22, 2024 12.26 12.53 12.12 12.23 12.09 1,106,580
Apr 19, 2024 12.43 12.62 12.28 12.39 12.25 1,092,640
Apr 18, 2024 12.56 12.74 12.32 12.53 12.39 1,518,620
Apr 17, 2024 11.84 12.56 11.73 12.56 12.42 2,321,720
Apr 16, 2024 12.23 12.38 11.66 11.66 11.53 2,508,260
Apr 15, 2024 13.14 13.23 12.16 12.41 12.27 3,131,873
Apr 12, 2024 13.26 13.48 13.12 13.17 13.02 1,052,820
Apr 11, 2024 13.14 13.50 12.91 13.31 13.16 1,480,353
Apr 10, 2024 13.60 13.65 13.07 13.21 13.06 1,505,340
Apr 9, 2024 13.45 13.62 13.45 13.60 13.45 1,132,820
Apr 8, 2024 14.08 14.08 13.38 13.39 13.24 1,599,491
Apr 3, 2024 14.09 14.09 13.82 13.97 13.81 1,295,520
Apr 2, 2024 13.93 14.10 13.92 13.98 13.82 1,400,867
Apr 1, 2024 13.71 14.00 13.71 13.95 13.79 1,827,680
Mar 29, 2024 13.48 13.66 13.40 13.67 13.52 747,450
Mar 28, 2024 13.07 13.55 13.04 13.47 13.32 1,406,417
Mar 27, 2024 13.61 13.68 13.15 13.16 13.01 1,296,580
Mar 26, 2024 13.53 13.67 13.33 13.57 13.42 1,113,095
Mar 25, 2024 13.80 13.96 13.55 13.57 13.42 1,294,900
Mar 22, 2024 14.04 14.12 13.73 13.83 13.67 1,420,563
Mar 21, 2024 14.14 14.17 13.92 14.06 13.90 1,320,340
Mar 20, 2024 14.00 14.13 13.92 14.04 13.88 1,461,820
Mar 19, 2024 14.12 14.12 13.90 13.92 13.76 1,732,933
Mar 18, 2024 13.85 14.06 13.68 14.01 13.85 1,843,370
Mar 15, 2024 13.45 13.68 13.45 13.67 13.52 1,288,900
Mar 14, 2024 13.51 13.60 13.35 13.53 13.38 1,730,240
Mar 13, 2024 13.66 13.68 13.40 13.51 13.36 1,380,520
Mar 12, 2024 13.53 13.63 13.34 13.60 13.45 1,870,620
Mar 11, 2024 13.22 13.53 13.18 13.53 13.38 1,815,290
Mar 8, 2024 12.95 13.23 12.94 13.22 13.07 1,317,534
Mar 7, 2024 13.00 13.21 12.91 13.05 12.90 2,090,461
Mar 6, 2024 12.86 13.11 12.77 13.01 12.86 1,446,580
Mar 5, 2024 13.09 13.14 12.81 12.87 12.72 1,607,900
Mar 4, 2024 13.30 13.35 12.99 13.17 13.02 1,645,477
Mar 1, 2024 13.16 13.28 12.96 13.23 13.08 1,754,100
Feb 29, 2024 12.60 13.17 12.49 13.17 13.02 2,498,600
Feb 28, 2024 13.63 14.14 12.71 12.72 12.58 4,836,079
Feb 27, 2024 13.24 13.64 13.00 13.64 13.49 2,238,312
Feb 26, 2024 13.09 13.58 12.98 13.26 13.11 2,808,549
Feb 23, 2024 12.68 13.22 12.68 13.15 13.00 2,428,452
Feb 22, 2024 12.56 12.83 12.40 12.77 12.63 2,908,580
Feb 21, 2024 12.21 12.99 12.10 12.58 12.44 2,458,240
Feb 20, 2024 12.16 12.37 11.89 12.28 12.14 2,356,311
Feb 19, 2024 11.58 12.52 11.57 12.20 12.06 3,994,385
Feb 8, 2024 10.42 11.46 10.28 11.46 11.33 3,431,133
Feb 7, 2024 10.99 11.32 10.34 10.42 10.30 3,976,058
Feb 6, 2024 10.66 11.28 10.00 10.98 10.86 4,189,458
Feb 5, 2024 12.03 12.10 11.04 11.04 10.92 4,202,620
Feb 2, 2024 13.20 13.38 11.82 12.27 12.13 3,145,428
Feb 1, 2024 13.58 13.60 12.86 13.11 12.96 2,880,920
Jan 31, 2024 14.57 14.67 13.57 13.60 13.45 2,880,020
Jan 30, 2024 15.25 15.25 14.60 14.69 14.52 1,870,820
Jan 29, 2024 15.70 15.84 15.26 15.26 15.09 2,164,360
Jan 26, 2024 15.65 15.96 15.46 15.71 15.53 3,262,140
Jan 25, 2024 15.02 15.54 14.91 15.54 15.36 3,434,580
Jan 24, 2024 14.61 15.04 14.17 14.97 14.80 4,076,020
Jan 23, 2024 14.72 14.98 14.31 14.61 14.45 2,906,960
Jan 22, 2024 15.98 16.14 14.75 14.85 14.68 4,225,420
Jan 19, 2024 16.21 16.48 16.03 16.09 15.91 2,605,180
Jan 18, 2024 16.10 16.38 15.83 16.32 16.14 4,412,280
Jan 17, 2024 16.74 16.74 16.11 16.13 15.95 3,624,120
Jan 16, 2024 16.91 17.00 16.48 16.66 16.47 5,369,420
Jan 15, 2024 17.23 17.23 17.23 17.23 17.04 -
Jan 12, 2024 17.53 17.92 17.14 17.23 17.04 8,912,886
Jan 11, 2024 17.64 17.75 17.40 17.67 17.47 7,654,431
Jan 10, 2024 17.58 17.87 17.21 17.85 17.65 10,152,653
Jan 9, 2024 18.30 18.30 17.41 17.90 17.70 17,071,796
Jan 8, 2024 16.89 18.70 16.89 18.70 18.49 9,030,397
Jan 5, 2024 17.00 17.64 16.93 17.00 16.81 5,092,879
Jan 4, 2024 16.80 17.50 16.80 17.06 16.87 7,109,230
Jan 3, 2024 18.75 19.15 17.00 17.31 17.11 11,989,260
Jan 2, 2024 16.95 17.66 16.75 17.41 17.21 5,705,788
Dec 29, 2023 16.44 17.32 16.40 16.97 16.78 3,076,859
Dec 28, 2023 16.28 16.55 15.93 16.50 16.31 1,972,560
Dec 27, 2023 16.00 16.42 15.83 16.22 16.04 1,650,840
Dec 26, 2023 16.13 16.21 15.90 16.01 15.83 1,205,600
Dec 25, 2023 16.22 16.34 16.03 16.13 15.95 1,489,760
Dec 22, 2023 16.58 16.68 16.30 16.34 16.16 1,168,080
Dec 21, 2023 16.53 16.60 16.13 16.56 16.37 1,232,520
Dec 20, 2023 16.51 16.69 16.45 16.45 16.26 1,220,240
Dec 19, 2023 16.50 16.77 16.30 16.52 16.33 1,380,820
Dec 18, 2023 16.75 16.93 16.53 16.63 16.44 1,736,480
Dec 15, 2023 16.82 17.07 16.60 16.65 16.46 1,312,920
Dec 14, 2023 16.98 17.06 16.78 16.80 16.61 1,282,360
Dec 13, 2023 16.88 17.05 16.70 16.87 16.68 943,560
Dec 12, 2023 16.66 16.93 16.54 16.93 16.74 1,008,920
Dec 11, 2023 16.51 16.79 16.50 16.69 16.50 1,316,120
Dec 8, 2023 17.01 17.13 16.62 16.63 16.44 1,322,940
Dec 7, 2023 17.21 17.26 16.95 17.06 16.87 1,028,780
Dec 6, 2023 17.00 17.35 17.00 17.20 17.01 1,055,480
Dec 5, 2023 17.33 17.34 17.04 17.05 16.86 1,105,161
Dec 4, 2023 17.30 17.40 17.15 17.32 17.12 1,365,521
Dec 1, 2023 17.22 17.36 17.03 17.30 17.10 1,226,188
Nov 30, 2023 17.34 17.38 17.01 17.17 16.98 1,136,820
Nov 29, 2023 17.43 17.48 17.22 17.26 17.07 1,471,380
Nov 28, 2023 17.28 17.44 17.20 17.43 17.23 1,123,707
Nov 27, 2023 17.22 17.43 17.12 17.27 17.08 1,549,467
Nov 24, 2023 17.55 17.57 17.19 17.23 17.04 946,900
Nov 23, 2023 17.36 17.52 17.23 17.51 17.31 1,159,100
Nov 22, 2023 17.52 17.70 17.33 17.37 17.17 1,088,140
Nov 21, 2023 17.60 17.81 17.51 17.53 17.33 1,213,108
Nov 20, 2023 17.49 17.56 17.34 17.55 17.35 1,195,600
Nov 17, 2023 17.44 17.52 17.24 17.43 17.23 1,729,827
Nov 16, 2023 17.86 17.93 17.38 17.45 17.25 2,314,234
Nov 15, 2023 17.80 18.29 17.71 17.83 17.63 2,569,652
Nov 14, 2023 17.21 17.87 17.11 17.81 17.61 3,202,076
Nov 13, 2023 17.33 17.42 17.07 17.30 17.10 2,000,400
Nov 10, 2023 17.31 17.36 17.09 17.31 17.11 932,491
Nov 9, 2023 17.35 17.57 17.24 17.32 17.12 1,366,060
Nov 8, 2023 17.42 17.45 17.17 17.30 17.10 1,048,927
Nov 7, 2023 17.37 17.49 17.21 17.39 17.19 1,036,860
Nov 6, 2023 17.19 17.39 17.08 17.34 17.14 1,839,727
Nov 3, 2023 16.81 17.25 16.81 17.07 16.88 1,212,833
Nov 2, 2023 17.26 17.35 16.96 16.99 16.80 1,345,283
Nov 1, 2023 17.40 17.40 17.12 17.26 17.07 1,643,000
Oct 31, 2023 17.21 17.50 17.21 17.40 17.20 2,022,800
Oct 30, 2023 17.24 17.36 17.00 17.20 17.01 2,147,740
Oct 27, 2023 17.22 17.36 17.00 17.18 16.99 1,708,220
Oct 26, 2023 17.38 17.54 17.13 17.23 17.04 2,024,380
Oct 25, 2023 16.88 17.76 16.88 17.38 17.18 4,431,946
Oct 24, 2023 15.84 16.60 15.83 16.52 16.33 1,516,220
Oct 23, 2023 16.17 16.27 15.83 15.90 15.72 1,444,060
Oct 20, 2023 16.36 16.55 16.20 16.27 16.09 1,047,260
Oct 19, 2023 16.57 16.70 16.13 16.36 16.18 1,194,256
Oct 18, 2023 16.70 16.72 16.21 16.26 16.08 1,725,500
Oct 17, 2023 16.63 16.80 16.49 16.69 16.50 1,172,080
Oct 16, 2023 16.59 16.76 16.43 16.54 16.35 1,110,120
Oct 13, 2023 17.20 17.20 16.51 16.60 16.41 1,666,927
Oct 12, 2023 17.22 17.39 17.10 17.18 16.99 777,080
Oct 11, 2023 17.37 17.37 17.14 17.22 17.03 1,158,460
Oct 10, 2023 17.80 18.00 17.13 17.20 17.01 1,897,680
Oct 9, 2023 17.99 18.22 17.80 17.87 17.67 1,175,816