Huizhou Desay SV Automotive Co., Ltd. (SHE:002920)
China
· Delayed Price · Currency is CNY 110.57
+1.93 (1.78%)
At close: Dec 5, 2025
SHE:002920 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 109.54 | 110.82 | 108.72 | 110.57 | 110.57 | 1.78% | 4,700,757 |
| Dec 4, 2025 | 109.00 | 109.58 | 107.81 | 108.64 | 108.64 | 0.13% | 3,241,741 |
| Dec 3, 2025 | 109.00 | 109.49 | 108.03 | 108.50 | 108.50 | -0.82% | 2,868,151 |
| Dec 2, 2025 | 111.30 | 111.44 | 109.00 | 109.40 | 109.40 | -1.71% | 4,353,117 |
| Dec 1, 2025 | 110.02 | 111.37 | 109.11 | 111.30 | 111.30 | 1.19% | 5,401,749 |
| Nov 28, 2025 | 108.11 | 110.13 | 107.60 | 109.99 | 109.99 | 1.76% | 5,017,467 |
| Nov 27, 2025 | 108.89 | 110.22 | 107.90 | 108.09 | 108.09 | -0.50% | 4,734,796 |
| Nov 26, 2025 | 108.82 | 109.96 | 108.37 | 108.63 | 108.63 | -0.71% | 3,986,839 |
| Nov 25, 2025 | 108.73 | 110.64 | 108.73 | 109.41 | 109.41 | 1.17% | 5,998,086 |
| Nov 24, 2025 | 107.33 | 108.40 | 106.00 | 108.15 | 108.15 | 0.67% | 5,017,522 |
| Nov 21, 2025 | 108.00 | 109.19 | 106.81 | 107.43 | 107.43 | -1.46% | 5,131,611 |
| Nov 20, 2025 | 110.50 | 110.64 | 108.23 | 109.02 | 109.02 | 0.76% | 4,657,791 |
| Nov 19, 2025 | 109.20 | 110.07 | 107.80 | 108.20 | 108.20 | -1.10% | 4,556,430 |
| Nov 18, 2025 | 110.30 | 110.65 | 109.20 | 109.40 | 109.40 | -1.25% | 4,434,937 |
| Nov 17, 2025 | 112.11 | 112.65 | 109.80 | 110.79 | 110.79 | -2.08% | 7,644,305 |
| Nov 14, 2025 | 114.69 | 115.49 | 113.13 | 113.14 | 113.14 | -2.25% | 5,492,837 |
| Nov 13, 2025 | 115.90 | 116.39 | 114.61 | 115.74 | 115.74 | -0.40% | 4,715,373 |
| Nov 12, 2025 | 115.57 | 116.84 | 114.49 | 116.21 | 116.21 | 0.18% | 4,340,137 |
| Nov 11, 2025 | 117.81 | 118.40 | 115.82 | 116.00 | 116.00 | -1.42% | 5,550,578 |
| Nov 10, 2025 | 115.50 | 118.42 | 114.13 | 117.67 | 117.67 | 2.14% | 8,778,369 |
| Nov 7, 2025 | 115.56 | 116.47 | 114.63 | 115.20 | 115.20 | -1.10% | 5,267,841 |
| Nov 6, 2025 | 114.00 | 116.76 | 113.79 | 116.48 | 116.48 | 2.73% | 7,737,107 |
| Nov 5, 2025 | 112.00 | 114.38 | 111.70 | 113.38 | 113.38 | -0.28% | 5,992,858 |
| Nov 4, 2025 | 116.63 | 116.70 | 112.75 | 113.70 | 113.70 | -2.65% | 9,058,586 |
| Nov 3, 2025 | 118.02 | 118.70 | 115.10 | 116.80 | 116.80 | -1.42% | 8,744,307 |
| Oct 31, 2025 | 118.40 | 120.39 | 118.21 | 118.48 | 118.48 | 0.17% | 7,656,355 |
| Oct 30, 2025 | 120.24 | 120.25 | 117.48 | 118.28 | 118.28 | -1.68% | 10,340,700 |
| Oct 29, 2025 | 119.80 | 120.30 | 118.60 | 120.30 | 120.30 | 0.25% | 11,097,160 |
| Oct 28, 2025 | 123.00 | 123.47 | 119.70 | 120.00 | 120.00 | -7.07% | 26,053,700 |
| Oct 27, 2025 | 131.00 | 131.70 | 127.70 | 129.13 | 129.13 | 0.76% | 11,983,190 |
| Oct 24, 2025 | 125.98 | 128.68 | 125.90 | 128.15 | 128.15 | 2.96% | 9,480,543 |
| Oct 23, 2025 | 124.30 | 125.00 | 121.43 | 124.46 | 124.46 | -0.36% | 6,964,227 |
| Oct 22, 2025 | 124.52 | 126.60 | 124.01 | 124.91 | 124.91 | -0.59% | 5,230,671 |
| Oct 21, 2025 | 125.60 | 126.58 | 123.31 | 125.65 | 125.65 | 1.03% | 8,287,522 |
| Oct 20, 2025 | 126.31 | 126.99 | 123.31 | 124.37 | 124.37 | -0.44% | 10,395,890 |
| Oct 17, 2025 | 137.00 | 137.97 | 124.86 | 124.92 | 124.92 | -9.95% | 19,297,810 |
| Oct 16, 2025 | 137.00 | 142.62 | 134.58 | 138.73 | 138.73 | 0.86% | 10,309,900 |
| Oct 15, 2025 | 133.78 | 137.55 | 131.50 | 137.55 | 137.55 | 2.70% | 8,660,034 |
| Oct 14, 2025 | 136.82 | 139.61 | 132.78 | 133.94 | 133.94 | -1.34% | 11,244,090 |
| Oct 13, 2025 | 133.00 | 136.86 | 132.23 | 135.76 | 135.76 | -2.94% | 13,438,160 |
| Oct 10, 2025 | 148.88 | 148.88 | 138.80 | 139.87 | 139.87 | -6.10% | 11,677,710 |
| Oct 9, 2025 | 151.88 | 152.55 | 146.31 | 148.96 | 148.96 | -1.50% | 10,582,730 |
| Sep 30, 2025 | 149.98 | 153.80 | 147.00 | 151.23 | 151.23 | 1.29% | 11,566,720 |
| Sep 29, 2025 | 146.86 | 150.30 | 146.06 | 149.30 | 149.30 | 4.06% | 11,155,680 |
| Sep 26, 2025 | 146.30 | 148.33 | 142.88 | 143.48 | 143.48 | -2.49% | 9,890,991 |
| Sep 25, 2025 | 146.01 | 154.17 | 146.01 | 147.14 | 147.14 | 2.99% | 14,810,760 |
| Sep 24, 2025 | 138.38 | 147.00 | 136.84 | 142.87 | 142.87 | 2.76% | 14,399,960 |
| Sep 23, 2025 | 134.01 | 142.98 | 134.00 | 139.03 | 139.03 | 4.20% | 16,493,000 |
| Sep 22, 2025 | 135.75 | 136.14 | 132.63 | 133.43 | 133.43 | -0.63% | 7,530,836 |
| Sep 19, 2025 | 136.82 | 138.00 | 133.68 | 134.28 | 134.28 | -2.41% | 10,486,930 |