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

45.92

-1.35(-2.86%)

Updated at April 23 02:49PM

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 ¥1,451.33 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥2,932.31, while ¥1000 invested 1 year ago would be worth ¥3,785.66. This corresponds to total returns of 45.13%, 193.23%, 278.57%, respectively, with annualized returns of 8.07%, 43.13%, 278.57%.

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
April 22, 2026	48.33	47.27	47.27	48.33	46.5	6.41M
April 21, 2026	46.33	48.52	48.52	50.8	46.33	9.03M
April 20, 2026	46.07	47.15	47.15	48.5	44.8	7.72M
April 17, 2026	46.88	45.17	45.17	47	45.02	9.2M
April 16, 2026	43.56	46.98	46.98	46.98	43.18	5.18M
April 15, 2026	43	42.71	42.71	44.5	42.54	5M
April 14, 2026	42.85	43.05	43.05	43.62	41.82	5.62M
April 13, 2026	43.7	42.51	42.51	44.25	42.1	6.23M
April 10, 2026	43.56	43.28	43.28	44.83	42.86	6.13M
April 09, 2026	42.53	43.4	43.4	44.62	42.11	11.48M
April 08, 2026	40.18	42.53	42.53	42.53	39.41	7.09M
April 07, 2026	39.61	38.66	38.66	41.37	38.45	6.88M
April 03, 2026	41.38	39.23	39.23	41.59	38.93	8.46M
April 02, 2026	45.94	41.39	41.39	46.48	40.6	12.87M
April 01, 2026	42.62	45.08	45.08	45.08	41.52	7.78M
March 31, 2026	42.46	40.98	40.98	42.76	40.16	4.85M
March 30, 2026	43.3	41.96	41.96	43.48	41.81	4.66M
March 27, 2026	39.86	43.19	43.19	44	39.07	6.45M
March 26, 2026	42.27	40.73	40.73	42.27	40	4.1M
March 25, 2026	40.96	41.44	41.44	42.56	40.32	4.61M
March 24, 2026	39.79	40.19	40.19	40.25	38.41	6.64M
March 23, 2026	42.65	38.64	38.64	42.65	38.64	7.51M
March 20, 2026	45.4	42.93	42.93	46.36	42.5	4.67M
March 19, 2026	44.8	45.4	45.4	46.8	44.3	4.25M
March 18, 2026	44.25	45.88	45.88	45.89	43.72	3.85M
March 17, 2026	45.9	44.29	44.29	46.03	44.06	3.25M
March 16, 2026	47.43	46.05	46.05	47.58	44.8	4.41M
March 13, 2026	48.88	47.15	47.15	49.62	47.02	4.23M
March 12, 2026	50.76	49.41	49.41	51.17	48	5.47M
March 11, 2026	53.8	50.73	50.73	55.36	50.69	10.52M
March 10, 2026	47.17	51.54	51.54	51.54	47.09	4.12M
March 09, 2026	43.33	46.85	46.85	47.44	43.22	8.42M
March 06, 2026	44.4	44.2	44.2	45.14	43	8.86M
March 05, 2026	46.41	44.43	44.43	47.46	44.11	15.01M
March 04, 2026	48.38	45.59	45.59	49.92	45.59	7.92M
March 03, 2026	53.15	50.65	50.65	54.01	50.23	11.19M
March 02, 2026	50.6	53.22	53.22	56.43	50.6	14.36M
February 27, 2026	53.49	51.3	51.3	53.49	51	10.36M
February 26, 2026	54.6	52.95	52.95	56.4	51.86	14.16M
February 25, 2026	52	51.9	51.9	53.08	50.5	18.08M
February 24, 2026	56.07	54.56	54.56	57	54.56	2.29M
February 13, 2026	65.5	60.62	60.62	67.94	60.62	12.81M
February 12, 2026	60.7	67.36	67.36	67.36	57.57	29.06M
February 11, 2026	61.24	61.24	61.24	61.24	56.51	28.52M
February 10, 2026	55.67	55.67	55.67	55.67	55.67	408,780
February 09, 2026	50.61	50.61	50.61	50.61	50.61	1.24M
February 06, 2026	48.28	46.01	46.01	48.28	45.5	7.6M
February 05, 2026	49.5	48.34	48.34	52.6	47	9.02M
February 04, 2026	51	50.16	50.16	52.45	49	7.23M
February 03, 2026	49.75	51.51	51.51	52.5	47.76	10.49M
February 02, 2026	47.43	48	48	51.99	47.43	11.19M
January 30, 2026	45.39	47.56	47.56	49	45.39	7.23M
January 29, 2026	45.49	46.35	46.35	47.93	44	10.82M
January 28, 2026	47.08	45.49	45.49	49.15	45.03	13.01M
January 27, 2026	47.95	46.94	46.94	48.7	44.02	14.12M
January 26, 2026	45.9	46.79	46.79	50.36	45.54	15.82M
January 23, 2026	47	45.78	45.78	47.5	42.98	10.3M
January 22, 2026	46.36	46.75	46.75	47.5	44.62	10.83M
January 21, 2026	39.9	43.69	43.69	43.69	39.3	6.62M
January 20, 2026	39.57	39.72	39.72	41.24	38.9	8.53M