Shenzhen Jianyi Decoration Group Co., Ltd. (SHE:002789)
China · Delayed Price · Currency is CNY 9.12
-0.38 (-4.00%)
Sep 18, 2025, 2:45 PM CST
SHE:002789 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 9.65 | 9.65 | 9.47 | 9.50 | - | - | 204,700 |
| Sep 17, 2025 | 9.50 | 9.56 | 9.44 | 9.50 | 9.50 | -0.73% | 1,922,260 |
| Sep 16, 2025 | 9.46 | 9.60 | 9.41 | 9.57 | 9.57 | 0.31% | 2,187,430 |
| Sep 15, 2025 | 9.76 | 9.84 | 9.53 | 9.54 | 9.54 | -2.25% | 3,138,640 |
| Sep 12, 2025 | 9.65 | 9.83 | 9.57 | 9.76 | 9.76 | 1.04% | 3,696,700 |
| Sep 11, 2025 | 9.62 | 10.11 | 9.53 | 9.66 | 9.66 | 0.21% | 7,230,560 |
| Sep 10, 2025 | 9.35 | 9.79 | 9.24 | 9.64 | 9.64 | 3.43% | 5,663,760 |
| Sep 9, 2025 | 9.33 | 9.47 | 9.23 | 9.32 | 9.32 | 0.32% | 2,919,420 |
| Sep 8, 2025 | 9.12 | 9.35 | 9.08 | 9.29 | 9.29 | 2.09% | 2,572,980 |
| Sep 5, 2025 | 9.01 | 9.12 | 8.94 | 9.10 | 9.10 | 1.79% | 3,364,600 |
| Sep 4, 2025 | 9.20 | 9.28 | 8.93 | 8.94 | 8.94 | -2.61% | 4,512,080 |
| Sep 3, 2025 | 9.40 | 9.53 | 9.17 | 9.18 | 9.18 | -2.44% | 4,794,580 |
| Sep 2, 2025 | 9.09 | 9.57 | 8.90 | 9.41 | 9.41 | 3.29% | 9,303,850 |
| Sep 1, 2025 | 9.10 | 9.11 | 8.89 | 9.11 | 9.11 | 4.95% | 8,028,190 |
| Aug 29, 2025 | 8.61 | 8.71 | 8.49 | 8.68 | 8.68 | 0.81% | 2,933,550 |
| Aug 28, 2025 | 8.70 | 8.82 | 8.42 | 8.61 | 8.61 | -1.37% | 3,321,240 |
| Aug 27, 2025 | 8.85 | 9.10 | 8.68 | 8.73 | 8.73 | -1.47% | 3,663,540 |
| Aug 26, 2025 | 8.73 | 8.95 | 8.69 | 8.86 | 8.86 | 1.61% | 2,899,870 |
| Aug 25, 2025 | 8.96 | 8.99 | 8.64 | 8.72 | 8.72 | -2.57% | 3,958,900 |
| Aug 22, 2025 | 8.97 | 9.14 | 8.87 | 8.95 | 8.95 | 0.79% | 3,287,850 |
| Aug 21, 2025 | 9.36 | 9.37 | 8.86 | 8.88 | 8.88 | -1.44% | 6,708,430 |
| Aug 20, 2025 | 8.87 | 9.01 | 8.85 | 9.01 | 9.01 | 5.01% | 2,131,830 |
| Aug 19, 2025 | 8.53 | 8.65 | 8.52 | 8.58 | 8.58 | 0.47% | 1,868,920 |
| Aug 18, 2025 | 8.47 | 8.60 | 8.42 | 8.54 | 8.54 | 0.59% | 1,671,710 |
| Aug 15, 2025 | 8.44 | 8.50 | 8.37 | 8.49 | 8.49 | 0.71% | 1,893,710 |
| Aug 14, 2025 | 8.55 | 8.64 | 8.38 | 8.43 | 8.43 | -1.06% | 2,023,600 |
| Aug 13, 2025 | 8.69 | 8.70 | 8.44 | 8.52 | 8.52 | -1.96% | 3,232,670 |
| Aug 12, 2025 | 8.60 | 8.73 | 8.60 | 8.69 | 8.69 | 0.81% | 1,313,110 |
| Aug 11, 2025 | 8.81 | 8.81 | 8.57 | 8.62 | 8.62 | -1.37% | 2,308,400 |
| Aug 8, 2025 | 8.89 | 8.89 | 8.71 | 8.74 | 8.74 | -1.69% | 1,960,500 |
| Aug 7, 2025 | 8.88 | 8.96 | 8.70 | 8.89 | 8.89 | 0.45% | 2,816,240 |
| Aug 6, 2025 | 8.81 | 9.16 | 8.75 | 8.85 | 8.85 | 1.49% | 5,774,900 |
| Aug 5, 2025 | 8.31 | 8.72 | 8.28 | 8.72 | 8.72 | 5.06% | 3,024,100 |
| Aug 4, 2025 | 8.14 | 8.33 | 8.14 | 8.30 | 8.30 | 1.22% | 947,100 |
| Aug 1, 2025 | 8.14 | 8.21 | 8.14 | 8.20 | 8.20 | 0.24% | 1,042,730 |
| Jul 31, 2025 | 8.20 | 8.24 | 8.11 | 8.18 | 8.18 | -0.12% | 1,403,900 |
| Jul 30, 2025 | 8.19 | 8.23 | 8.11 | 8.19 | 8.19 | -0.24% | 1,245,500 |
| Jul 29, 2025 | 8.36 | 8.40 | 8.17 | 8.21 | 8.21 | -1.68% | 1,428,230 |
| Jul 28, 2025 | 8.30 | 8.39 | 8.25 | 8.35 | 8.35 | 0.72% | 1,343,610 |
| Jul 25, 2025 | 8.30 | 8.33 | 8.11 | 8.29 | 8.29 | -0.12% | 2,205,137 |
| Jul 24, 2025 | 8.28 | 8.35 | 8.20 | 8.30 | 8.30 | 0.24% | 1,598,970 |
| Jul 23, 2025 | 8.55 | 8.63 | 8.25 | 8.28 | 8.28 | -4.06% | 3,633,370 |
| Jul 22, 2025 | 8.81 | 8.85 | 8.62 | 8.63 | 8.63 | -1.93% | 2,758,500 |
| Jul 21, 2025 | 8.62 | 8.94 | 8.60 | 8.80 | 8.80 | 2.56% | 4,109,300 |
| Jul 18, 2025 | 8.71 | 8.74 | 8.55 | 8.58 | 8.58 | 0.12% | 2,236,570 |
| Jul 17, 2025 | 8.48 | 8.58 | 8.43 | 8.57 | 8.57 | 0.94% | 1,365,900 |
| Jul 16, 2025 | 8.40 | 8.52 | 8.37 | 8.49 | 8.49 | 0.12% | 1,630,700 |
| Jul 15, 2025 | 8.66 | 8.70 | 8.30 | 8.48 | 8.48 | -0.82% | 2,480,800 |
| Jul 14, 2025 | 8.61 | 8.65 | 8.47 | 8.55 | 8.55 | -0.93% | 1,819,500 |
| Jul 11, 2025 | 8.61 | 8.72 | 8.55 | 8.63 | 8.63 | 0.35% | 1,804,300 |