Skip to main content
logo
Shenzhen Success Electronics Co., Ltd (SHE:002289)
China flag China · Delayed Price · Currency is CNY
25.87
+0.36 (1.41%)
At close: Mar 27, 2026

SHE:002289 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202625.5126.2925.1225.8725.871.41%1,094,400
Mar 26, 202626.0026.0825.3125.5125.51-2.22%1,331,004
Mar 25, 202626.1426.5325.9226.0926.09-0.15%1,716,228
Mar 24, 202625.2026.1325.1226.1326.134.98%2,442,279
Mar 23, 202625.5026.3524.8924.8924.89-4.27%1,294,950
Mar 20, 202626.6326.7825.8926.0026.00-2.07%1,374,453
Mar 19, 202626.1026.8525.3326.5526.551.22%1,514,652
Mar 18, 202626.4626.9925.8526.2326.23-0.87%1,293,300
Mar 17, 202626.2526.8625.6026.4626.460.38%1,963,653
Mar 16, 202627.2127.7026.3526.3626.36-3.12%2,308,100
Mar 13, 202627.9827.9927.1827.2127.21-1.80%1,491,300
Mar 12, 202628.4928.5327.5527.7127.71-3.08%1,886,550
Mar 11, 202628.4429.1928.2828.5928.590.63%1,438,107
Mar 10, 202627.9728.7027.7928.4128.411.21%1,695,305
Mar 9, 202627.5128.3827.3628.0728.07-0.21%1,286,753
Mar 6, 202628.3428.6627.8228.1328.13-2.60%2,112,300
Mar 5, 202629.1729.2128.1628.8828.883.81%3,691,754
Mar 4, 202627.0528.2827.0027.8227.821.09%1,255,451
Mar 3, 202628.0028.6827.3527.5227.52-1.92%1,517,200
Mar 2, 202627.1528.8026.8028.0628.060.97%2,529,900
Feb 27, 202628.1128.3027.3827.7927.79-1.14%1,690,100
Feb 26, 202629.0029.2028.1028.1128.11-3.04%2,183,571
Feb 25, 202628.3328.9927.9628.9928.993.65%3,084,909
Feb 24, 202627.9527.9726.7127.9727.974.99%4,220,421
Feb 13, 202625.3726.6425.3726.6426.645.01%2,585,100
Feb 12, 202624.4225.8924.4225.3725.37-1.25%2,384,168
Feb 11, 202626.3026.4925.5025.6925.69-2.32%1,843,356
Feb 10, 202626.5527.0026.0026.3026.30-0.57%1,610,453
Feb 9, 202628.0028.0525.9326.4526.45-2.69%2,059,200
Feb 6, 202626.5527.3326.3027.1827.180.44%1,230,102
Feb 5, 202627.5027.7726.6727.0627.06-0.15%2,037,850
Feb 4, 202625.6927.1025.3327.1027.105.00%2,853,850
Feb 3, 202624.9527.0024.9525.8125.81-1.71%2,650,694
Feb 2, 202627.1227.6426.2626.2626.26-4.99%2,216,920
Jan 30, 202627.6728.2027.2027.6427.64-0.29%1,013,600
Jan 29, 202628.0928.3727.6127.7227.72-1.77%1,534,100
Jan 28, 202629.1929.1927.9928.2228.221.51%2,371,000
Jan 27, 202628.2128.9627.5027.8027.80-3.17%2,544,300
Jan 26, 202628.7129.9528.7128.7128.71-5.00%2,806,500
Jan 23, 202629.9931.0029.8530.2230.222.34%3,503,400
Jan 22, 202629.3329.8028.8229.5329.53-1.40%2,818,450
Jan 21, 202630.6030.6029.3829.9529.952.78%6,164,655
Jan 20, 202627.8029.1427.7229.1429.145.01%2,710,133
Jan 19, 202627.3128.1927.3127.7527.750.07%1,666,352
Jan 16, 202628.3828.5027.6027.7327.73-0.86%1,841,602
Jan 15, 202627.8028.6026.4027.9727.971.08%2,393,050
Jan 14, 202628.4028.4927.4727.6727.67-1.50%3,065,795
Jan 13, 202629.2029.2027.9028.0928.09-4.10%3,067,100
Jan 12, 202630.0030.4829.0029.2929.29-1.05%4,148,331
Jan 9, 202628.7930.0028.3929.6029.601.20%3,809,750