Skip to main content
logo
Shenzhen Success Electronics Co., Ltd (SHE:002289)
China flag China · Delayed Price · Currency is CNY
27.91
+1.33 (5.00%)
Apr 20, 2026, 9:45 AM CST

SHE:002289 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202626.2326.5826.0626.5826.581.33%1,138,000
Apr 16, 202626.0026.5725.7826.2326.230.85%1,485,802
Apr 15, 202625.9726.4825.5926.0126.010.15%1,674,505
Apr 14, 202625.9826.2325.7225.9725.97-0.15%1,122,552
Apr 13, 202626.5426.8625.9126.0126.01-1.89%1,766,567
Apr 10, 202626.5226.6026.0626.5126.510.34%1,280,902
Apr 9, 202626.9027.2026.3426.4226.42-1.53%1,538,558
Apr 8, 202626.3026.8926.3026.8326.830.64%1,530,724
Apr 7, 202626.9027.4926.4026.6626.661.02%1,544,400
Apr 3, 202626.6526.6526.1826.3926.39-0.15%598,450
Apr 2, 202626.6826.7826.3426.4326.43-0.60%708,460
Apr 1, 202626.7726.7726.2526.5926.590.15%983,800
Mar 31, 202626.7327.1726.3226.5526.55-1.37%1,457,452
Mar 30, 202625.5027.1625.5026.9226.924.06%2,426,504
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