Decai Decoration CO.,LTD (605287.SS) SHH

Currency In CNY

605287.SS Historical Return

If you invested ¥1000 in Decai Decoration CO.,LTD (605287.SS) since IPO date, it would be worth ¥1,181.73 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,889.34, while ¥1000 invested 1 year ago would be worth ¥1,676.68. This corresponds to total returns of 18.17%, 88.93%, 67.67%, respectively, with annualized returns of 3.24%, 13.61%, 67.67%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

605287.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2026	34.2	37.39	37.39	37.39	33.99	7.66M
September 29, 2026	33.53	33.99	33.99	34.89	32.62	3.19M
September 28, 2026	35.38	32.88	32.88	35.51	32.6	2.61M
September 24, 2026	36.23	35.42	35.42	36.98	35.2	1.79M
September 23, 2026	36.53	36.25	36.25	36.61	35.96	1.32M
September 22, 2026	36.8	36.47	36.47	37.3	36	3.07M
September 21, 2026	36	35.84	35.84	36.18	35.4	1.72M
September 18, 2026	35.45	35.7	35.7	35.97	35.13	1.62M
September 17, 2026	34.35	35.41	35.41	35.88	34.35	2.26M
September 16, 2026	35.16	34.7	34.7	35.34	34.31	2.73M
September 15, 2026	35.61	35.16	35.16	36.1	35.05	1.74M
September 11, 2026	36.54	36.06	36.06	36.84	35.22	2.79M
September 10, 2026	37.69	37.2	37.2	37.78	36.9	2.08M
September 09, 2026	37.14	38	38	38.27	36.88	3.02M
September 08, 2026	38.63	37.42	37.42	38.7	37.12	4.02M
September 07, 2026	37.88	38.44	38.44	38.75	37.7	3M
September 04, 2026	38.77	38.36	38.36	40.14	37.88	4.92M
September 03, 2026	39.14	38.63	38.63	40.14	37.56	5.5M
September 02, 2026	39.1	39.07	39.07	40.24	38.92	6.03M
September 01, 2026	43	40.1	40.1	43	40.09	10.9M
August 31, 2026	38.85	41.58	41.58	41.58	38.5	9.22M
August 28, 2026	37	37.8	37.8	39.22	36.81	4.08M
August 27, 2026	37.3	37.06	37.06	37.7	36.59	2.4M
August 26, 2026	38.75	37.13	37.13	39.05	36.86	3.03M
August 25, 2026	38.5	38.78	38.78	39.2	38.1	2.65M
August 24, 2026	39.49	38.67	38.67	39.49	38.07	2.3M
August 21, 2026	39.27	39.27	39.27	39.48	37.58	2.7M
August 20, 2026	38.57	39.27	39.27	39.85	38.5	2.84M
August 19, 2026	38.75	38.36	38.36	39.2	37.3	3.79M
August 18, 2026	39.46	39.89	39.89	40.2	38.69	3.34M
August 17, 2026	39.23	39.36	39.36	39.49	38.46	3.73M
August 14, 2026	38.25	39.07	39.07	39.6	38.06	3.38M
August 13, 2026	39.13	38.31	38.31	39.83	38.1	3.89M
August 12, 2026	38.89	39.13	39.13	39.78	38.5	5.22M
August 11, 2026	38.74	38.9	38.9	39.44	37.8	4.97M
August 10, 2026	39.95	39.08	39.08	39.95	37.79	9.33M
August 07, 2026	37.18	40.93	40.93	40.93	35.22	9.66M
August 06, 2026	36.9	37.21	37.21	37.58	35.92	5.56M
August 05, 2026	37.8	36.9	36.9	38.5	36.45	8.66M
August 04, 2026	34.19	37.8	37.8	37.8	34.03	7.97M
August 03, 2026	35.9	34.36	34.36	37.48	34.05	9.23M
July 31, 2026	31.94	34.72	34.72	34.72	31.94	3.61M
July 30, 2026	33.54	31.56	31.56	34.63	30.5	5.68M
July 29, 2026	33.7	33.36	33.36	35.2	31.81	5.03M
July 28, 2026	31.99	32.72	32.72	33.94	31.62	3.46M
July 27, 2026	29.73	32.38	32.38	32.48	29.73	3.55M
July 23, 2026	30.86	30.64	30.64	31.24	30	2.32M
July 22, 2026	32.07	30.58	30.58	32.67	30.1	3.23M
July 21, 2026	30.15	31.81	31.81	31.85	27.47	5.37M
July 20, 2026	32.71	30.5	30.5	33.44	29.53	5.43M
July 17, 2026	36.21	32.59	32.59	36.75	32.59	3.94M
July 16, 2026	37.05	36.21	36.21	38.17	36	2.81M
July 15, 2026	36.4	37.37	37.37	38.48	35.57	3.74M
July 14, 2026	38.15	36.39	36.39	38.4	35.2	6.89M
July 13, 2026	43.48	39.11	39.11	43.48	39.11	4.24M
July 10, 2026	42.6	43.5	43.5	44.64	41.9	4.22M
July 09, 2026	41.93	42.14	42.14	42.46	39.93	2.94M
July 08, 2026	43.64	41.93	41.93	44.23	41.7	2.86M
July 07, 2026	44.42	43.8	43.8	44.42	41.79	4.11M
July 06, 2026	44.19	44.39	44.39	46	43.83	3.93M