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

41.26

-0.64(-1.53%)

Updated at June 03 10:09AM

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 ¥1,324.27 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥2,471.98, while ¥1000 invested 1 year ago would be worth ¥3,056.16. This corresponds to total returns of 32.43%, 147.2%, 205.62%, respectively, with annualized returns of 5.88%, 35.25%, 205.62%.

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
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
May 06, 2026	56.68	57.47	57.47	58.6	55.61	8.88M
April 30, 2026	55.43	55.32	55.32	57.29	53.75	9.37M
April 29, 2026	52.07	55.63	55.63	57.73	52.07	17.29M
April 28, 2026	50.28	54.21	54.21	54.21	50	15.59M
April 27, 2026	46.07	49.28	49.28	49.28	45.51	11.24M
April 24, 2026	45	44.8	44.8	45.44	43.74	5.13M
April 23, 2026	46.57	45.9	45.9	47.9	45.31	6M
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