Stock listing
Shenzhen:002920 Huizhou Desay SV Automotive Co., Ltd. (德赛西威) 股价
Follow Huizhou Desay SV Automotive Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002920
¥79.59 CNY -1.51 (-1.9%)
Close on Nov 6, 2026
- Day range
- ¥78.11 – ¥80.96 CNYNov 6, 2026
- Volume
- 4.67M sharesNov 6, 2026
- Market cap
- ¥47.50B CNYAt the close on Nov 6, 2026 · price × 596.8M shares outstanding
- 52-week range
- ¥71.40 – ¥142.79 CNYLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- ¥515.4M CNYMedian day 5.45M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SZSE:002920 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥79.59 | -1.51 | -1.9% | ¥78.30 | ¥80.96 | ¥78.11 | 4,668,951 | |
| ¥81.10 | +1.18 | +1.5% | ¥79.30 | ¥81.24 | ¥79.10 | 5,805,263 | |
| ¥79.92 | +1.64 | +2.1% | ¥78.33 | ¥79.97 | ¥77.06 | 5,493,059 | |
| ¥78.28 | -0.24 | -0.3% | ¥78.21 | ¥79.49 | ¥77.68 | 4,586,042 | |
| ¥78.52 | +1.46 | +1.9% | ¥77.10 | ¥79.29 | ¥76.30 | 5,162,751 | |
| ¥77.06 | -1.64 | -2.1% | ¥77.17 | ¥80.28 | ¥76.80 | 5,066,964 | |
| ¥78.70 | -1.82 | -2.3% | ¥79.87 | ¥80.11 | ¥78.35 | 5,132,448 | |
| ¥80.52 | +3.10 | +4.0% | ¥78.00 | ¥81.61 | ¥77.93 | 8,220,254 | |
| ¥77.42 | -1.54 | -2.0% | ¥78.35 | ¥80.86 | ¥77.38 | 5,969,182 | |
| ¥78.96 | +1.67 | +2.2% | ¥77.01 | ¥79.87 | ¥76.70 | 6,585,403 | |
| ¥77.29 | +3.58 | +4.9% | ¥72.71 | ¥77.98 | ¥72.12 | 6,852,118 | |
| ¥73.71 | -0.59 | -0.8% | ¥74.21 | ¥75.19 | ¥73.20 | 3,875,949 | |
| ¥74.30 | -2.32 | -3.0% | ¥76.48 | ¥76.71 | ¥74.00 | 4,329,744 | |
| ¥76.62 | +2.28 | +3.1% | ¥73.92 | ¥77.00 | ¥73.71 | 5,589,226 | |
| ¥74.34 | +0.54 | +0.7% | ¥73.42 | ¥74.54 | ¥72.93 | 3,588,696 | |
| ¥73.80 | +1.67 | +2.3% | ¥73.13 | ¥74.95 | ¥72.21 | 5,457,272 | |
| ¥72.13 | -2.09 | -2.8% | ¥72.61 | ¥73.90 | ¥71.40 | 6,827,292 | |
| ¥74.22 | -2.74 | -3.6% | ¥76.96 | ¥76.96 | ¥74.00 | 5,403,165 | |
| ¥76.96 | -1.64 | -2.1% | ¥77.62 | ¥78.00 | ¥76.02 | 4,547,278 | |
| ¥78.60 | -0.85 | -1.1% | ¥79.46 | ¥79.60 | ¥78.01 | 2,750,977 | |
| ¥79.45 | +1.38 | +1.8% | ¥78.00 | ¥79.86 | ¥76.50 | 4,635,770 | |
| ¥78.07 | -1.21 | -1.5% | ¥79.40 | ¥79.65 | ¥77.90 | 4,346,101 | |
| ¥79.28 | +0.03 | 0.0% | ¥79.26 | ¥81.15 | ¥78.79 | 3,619,020 | |
| ¥79.25 | -0.75 | -0.9% | ¥80.01 | ¥80.58 | ¥78.30 | 5,449,834 | |
| ¥80.00 | -2.88 | -3.5% | ¥82.50 | ¥82.98 | ¥79.76 | 5,974,926 | |
| ¥82.88 | -0.63 | -0.8% | ¥83.39 | ¥84.86 | ¥82.88 | 3,107,785 | |
| ¥83.51 | -1.20 | -1.4% | ¥84.50 | ¥84.50 | ¥83.07 | 3,463,098 | |
| ¥84.71 | +0.14 | +0.2% | ¥84.85 | ¥85.50 | ¥84.63 | 3,007,148 | |
| ¥84.57 | -0.16 | -0.2% | ¥84.74 | ¥85.28 | ¥84.20 | 2,988,957 | |
| ¥84.73 | +0.30 | +0.4% | ¥85.15 | ¥85.28 | ¥84.00 | 4,771,551 | |
| ¥84.43 | +2.86 | +3.5% | ¥80.90 | ¥84.66 | ¥80.80 | 8,100,447 | |
| ¥81.57 | -0.66 | -0.8% | ¥82.00 | ¥82.16 | ¥80.18 | 5,649,652 | |
| ¥82.23 | -2.05 | -2.4% | ¥84.28 | ¥84.80 | ¥82.09 | 4,293,305 | |
| ¥84.28 | +0.19 | +0.2% | ¥83.47 | ¥85.21 | ¥82.80 | 3,935,888 | |
| ¥84.09 | +0.57 | +0.7% | ¥82.70 | ¥84.25 | ¥81.68 | 5,213,008 | |
| ¥83.52 | -1.90 | -2.2% | ¥85.11 | ¥85.12 | ¥83.50 | 4,753,243 | |
| ¥85.42 | -1.39 | -1.6% | ¥86.64 | ¥86.84 | ¥85.10 | 4,007,120 | |
| ¥86.81 | -1.75 | -2.0% | ¥88.90 | ¥89.16 | ¥86.69 | 4,760,600 | |
| ¥88.56 | +0.56 | +0.6% | ¥88.18 | ¥89.30 | ¥87.00 | 6,904,891 | |
| ¥88.00 | -2.32 | -2.6% | ¥92.30 | ¥92.88 | ¥87.66 | 10,108,202 | |
| ¥90.32 | -0.21 | -0.2% | ¥90.88 | ¥92.50 | ¥90.20 | 5,991,559 | |
| ¥90.53 | -1.82 | -2.0% | ¥91.03 | ¥91.42 | ¥88.70 | 8,292,813 | |
| ¥92.35 | +4.10 | +4.6% | ¥89.00 | ¥93.14 | ¥88.36 | 12,261,599 | |
| ¥88.25 | +0.35 | +0.4% | ¥88.49 | ¥88.60 | ¥86.50 | 5,225,160 | |
| ¥87.90 | +1.70 | +2.0% | ¥86.29 | ¥88.94 | ¥86.15 | 8,084,100 | |
| ¥86.20 | +0.09 | +0.1% | ¥86.03 | ¥86.47 | ¥84.80 | 6,037,582 | |
| ¥86.11 | -0.09 | -0.1% | ¥86.61 | ¥87.90 | ¥86.03 | 4,669,632 | |
| ¥86.20 | -0.39 | -0.5% | ¥86.00 | ¥86.40 | ¥84.31 | 4,516,115 | |
| ¥86.59 | +0.17 | +0.2% | ¥87.80 | ¥90.22 | ¥86.11 | 5,406,151 | |
| ¥86.42 | +1.73 | +2.0% | ¥84.37 | ¥87.30 | ¥83.43 | 5,653,134 | |
| ¥84.69 | +0.03 | 0.0% | ¥85.60 | ¥85.98 | ¥83.91 | 5,412,103 | |
| ¥84.66 | -4.43 | -5.0% | ¥88.38 | ¥88.50 | ¥84.40 | 7,375,638 | |
| ¥89.09 | -2.18 | -2.4% | ¥90.50 | ¥92.28 | ¥88.89 | 7,350,331 | |
| ¥91.27 | +0.63 | +0.7% | ¥90.64 | ¥92.30 | ¥89.84 | 8,907,089 | |
| ¥90.64 | -5.41 | -5.6% | ¥97.50 | ¥97.96 | ¥90.43 | 16,781,299 | |
| ¥96.05 | +2.01 | +2.1% | ¥94.05 | ¥96.98 | ¥94.01 | 10,746,614 | |
| ¥94.04 | -1.12 | -1.2% | ¥94.21 | ¥94.50 | ¥93.02 | 5,521,844 | |
| ¥95.16 | +2.37 | +2.6% | ¥92.28 | ¥95.81 | ¥92.05 | 9,800,171 | |
| ¥92.79 | +0.50 | +0.5% | ¥92.30 | ¥94.34 | ¥91.40 | 6,389,162 | |
| ¥92.29 | -1.01 | -1.1% | ¥93.00 | ¥93.00 | ¥90.32 | 9,321,348 | |
| ¥93.30 | -2.68 | -2.8% | ¥95.98 | ¥96.28 | ¥92.50 | 11,854,159 |
- Ticker
- Shenzhen:002920
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Cars & parts
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Feb 3, 2026
Analysis on Desay SV and Joyson Electronic's Electrification, Connectivity, Intelligence and Sharing Capabilities and Strategies
Latest news
Analysis on Desay SV and Joyson Electronic's Electrification, Connectivity, Intelligence and Sharing Capabilities and Strategies
Feb 3, 2026
Closed ¥122.60 (-0.3%) on Feb 4, 2026
Huizhou Desay SV Automotive Co., Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Cars & parts
- News releases
- 1 in the last 12 months · 7 in all · newest Feb 3, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Huizhou Desay SV Automotive Co., Ltd.