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
¥76.62 CNY +2.28 (+3.1%)
Close on Oct 20, 2026
- Day range
- ¥73.71 – ¥77.00 CNYOct 20, 2026
- Volume
- 5.59M sharesOct 20, 2026
- Market cap
- ¥45.73B CNYAt the close on Oct 20, 2026 · price × 596.8M shares outstanding
- 52-week range
- ¥71.40 – ¥142.79 CNYLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · SZSE:002920 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥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 | |
| ¥95.98 | +3.11 | +3.3% | ¥95.19 | ¥96.80 | ¥93.26 | 13,831,888 | |
| ¥92.87 | -0.54 | -0.6% | ¥93.42 | ¥94.00 | ¥92.13 | 6,110,524 | |
| ¥93.41 | +0.96 | +1.0% | ¥92.45 | ¥94.29 | ¥91.40 | 10,642,641 | |
| ¥92.45 | +3.51 | +3.9% | ¥87.50 | ¥93.49 | ¥87.16 | 14,519,687 | |
| ¥88.94 | +3.09 | +3.6% | ¥85.76 | ¥89.46 | ¥85.32 | 15,944,243 | |
| ¥85.85 | +1.99 | +2.4% | ¥83.98 | ¥86.66 | ¥83.97 | 9,545,370 | |
| ¥83.86 | +0.97 | +1.2% | ¥82.00 | ¥85.22 | ¥81.80 | 5,639,126 | |
| ¥82.89 | +1.87 | +2.3% | ¥80.70 | ¥83.24 | ¥80.59 | 4,331,927 | |
| ¥81.02 | -2.88 | -3.4% | ¥82.07 | ¥83.60 | ¥81.00 | 4,453,310 | |
| ¥83.90 | +1.52 | +1.8% | ¥82.26 | ¥83.96 | ¥80.87 | 5,152,726 | |
| ¥82.38 | -2.15 | -2.5% | ¥83.69 | ¥83.69 | ¥81.84 | 6,340,627 | |
| ¥84.53 | +1.13 | +1.4% | ¥82.96 | ¥85.38 | ¥82.83 | 8,353,538 | |
| ¥83.40 | +1.26 | +1.5% | ¥82.17 | ¥83.50 | ¥81.01 | 7,411,862 |
- Ticker
- Shenzhen:002920
- Asset type
- Stock
- 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
- 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.