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 ¥1,097.35 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,709.5, while ¥1000 invested 1 year ago would be worth ¥2,257.48. This corresponds to total returns of 9.73%, 70.95%, 125.75%, respectively, with annualized returns of 1.85%, 11.31%, 125.75%.

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
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
July 03, 2026	43.78	44.19	44.19	45.36	43.46	4.54M
July 02, 2026	42.61	43.45	43.45	46.35	42.29	5.87M
July 01, 2026	41.77	43.2	43.2	43.8	40.85	4.41M
June 30, 2026	41.3	41.49	41.49	42.2	40.37	3.15M
June 29, 2026	41.95	40.96	40.96	42.56	39.27	4.12M
June 26, 2026	41.37	41.95	41.95	42.79	41.2	2.89M
June 25, 2026	44.53	42.17	42.17	45.4	42.02	5.14M
June 24, 2026	42.58	44.53	44.53	46.13	41.8	6.01M
June 23, 2026	42.75	42.93	42.93	44.39	42.51	3.14M
June 22, 2026	44.95	43.14	43.14	44.95	42	4.56M
June 18, 2026	41.72	43.68	43.68	45.27	41.67	5.44M
June 17, 2026	43.2	42.18	42.18	44.45	42.02	4.03M
June 16, 2026	41.24	43.03	43.03	43.88	40.8	4.4M
June 15, 2026	39.44	41.24	41.24	41.32	39.37	3.5M
June 12, 2026	38.6	39.44	39.44	40.8	38.6	4.05M
June 11, 2026	39	39.38	39.38	40.91	38.2	6.09M
June 10, 2026	42	38.2	38.2	42	38.19	7.71M
June 09, 2026	44.81	41.94	41.94	45.1	41.32	5.13M
June 08, 2026	41.45	43.93	43.93	44.17	41.45	4.48M
June 05, 2026	44.96	44.1	44.1	44.96	42.4	4.18M
June 04, 2026	42.57	43.95	43.95	44	41.76	4.3M
June 03, 2026	41.89	42.86	42.86	43.97	40.53	5.3M
June 02, 2026	43	41.9	41.9	43.46	40.84	3.68M
June 01, 2026	42.44	43.33	43.33	44.42	42.01	6.04M
May 29, 2026	46.12	42.01	42.01	46.25	41.39	9.26M
May 28, 2026	45.49	45.22	45.22	47	44.4	8.03M
May 27, 2026	48.6	46.77	46.77	50.13	46.5	9.42M
May 26, 2026	52.52	48.6	48.6	52.52	48.6	5.93M
May 25, 2026	51.24	54	54	55.26	48.62	11.16M
May 22, 2026	48.26	50.24	50.24	50.26	48.01	5.17M
May 21, 2026	49.01	48.34	48.34	51.35	47.99	6.13M
May 20, 2026	48.01	48.9	48.9	50.28	47.41	5.5M
May 19, 2026	49.17	48.9	48.9	49.88	47.7	4.79M
May 18, 2026	48.1	49.16	49.16	49.8	46.9	7.02M
May 15, 2026	48.79	48.16	48.16	49.63	46.5	9.92M
May 14, 2026	51.3	48.25	48.25	52.2	48.25	11.13M
May 13, 2026	53.51	51.31	51.31	54.04	50.45	14.67M
May 12, 2026	61.14	56.03	56.03	62.3	56.03	7.89M
May 11, 2026	63.77	62.26	62.26	66.21	60.35	11.92M
May 08, 2026	63.01	63.2	63.2	66.17	62	9.94M
May 07, 2026	57.38	61.4	61.4	62.11	56.31	8.64M