Shenzhen Jianyi Decoration Group Co., Ltd. (SHE:002789)
China · Delayed Price · Currency is CNY 10.50
+0.50 (5.00%)
Dec 26, 2025, 3:04 PM CST
SHE:002789 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 5.00% | 215,000 |
| Dec 25, 2025 | 9.53 | 10.00 | 9.53 | 10.00 | 10.00 | 5.04% | 3,805,410 |
| Dec 24, 2025 | 9.00 | 9.52 | 8.91 | 9.52 | 9.52 | 4.96% | 7,376,500 |
| Dec 23, 2025 | 9.07 | 9.07 | 8.88 | 9.07 | 9.07 | 4.98% | 5,351,880 |
| Dec 22, 2025 | 8.10 | 8.64 | 8.10 | 8.64 | 8.64 | 4.98% | 1,536,620 |
| Dec 19, 2025 | 7.78 | 8.24 | 7.62 | 8.23 | 8.23 | 3.00% | 8,438,721 |
| Dec 18, 2025 | 7.87 | 8.68 | 7.87 | 7.99 | 7.99 | -3.50% | 14,133,680 |
| Dec 17, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -5.05% | 495,300 |
| Dec 16, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -5.01% | 161,400 |
| Dec 15, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -4.97% | 700,500 |
| Dec 12, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -5.01% | 1,663,600 |
| Dec 11, 2025 | 10.50 | 10.51 | 10.17 | 10.17 | 10.17 | -4.95% | 4,834,100 |
| Dec 10, 2025 | 10.55 | 10.88 | 10.41 | 10.70 | 10.70 | 1.23% | 4,354,050 |
| Dec 9, 2025 | 10.79 | 10.96 | 10.56 | 10.57 | 10.57 | -0.56% | 6,364,810 |
| Dec 8, 2025 | 10.05 | 10.63 | 9.89 | 10.63 | 10.63 | 5.04% | 8,185,460 |
| Dec 5, 2025 | 9.63 | 10.20 | 9.45 | 10.12 | 10.12 | 2.22% | 6,846,600 |
| Dec 4, 2025 | 10.38 | 10.38 | 9.90 | 9.90 | 9.90 | -4.99% | 5,625,200 |
| Dec 3, 2025 | 10.64 | 10.98 | 10.15 | 10.42 | 10.42 | -1.79% | 5,770,210 |
| Dec 2, 2025 | 11.19 | 11.19 | 10.56 | 10.61 | 10.61 | -4.59% | 8,463,216 |
| Dec 1, 2025 | 10.52 | 11.12 | 10.52 | 11.12 | 11.12 | 5.00% | 7,511,740 |
| Nov 28, 2025 | 10.52 | 10.81 | 10.48 | 10.59 | 10.59 | - | 5,354,200 |
| Nov 27, 2025 | 10.35 | 11.00 | 10.22 | 10.59 | 10.59 | -1.58% | 8,344,560 |
| Nov 26, 2025 | 11.15 | 11.18 | 10.76 | 10.76 | 10.76 | -5.03% | 5,373,315 |
| Nov 25, 2025 | 10.81 | 11.33 | 10.63 | 11.33 | 11.33 | 5.00% | 7,130,920 |
| Nov 24, 2025 | 11.08 | 11.20 | 10.79 | 10.79 | 10.79 | -5.02% | 6,851,400 |
| Nov 21, 2025 | 11.58 | 11.69 | 11.36 | 11.36 | 11.36 | -5.02% | 8,384,750 |
| Nov 20, 2025 | 12.71 | 12.88 | 11.96 | 11.96 | 11.96 | -5.00% | 3,469,300 |
| Nov 19, 2025 | 13.26 | 13.26 | 12.44 | 12.59 | 12.59 | -0.32% | 12,078,580 |
| Nov 18, 2025 | 12.63 | 12.63 | 12.42 | 12.63 | 12.63 | 4.99% | 1,901,540 |
| Nov 17, 2025 | 11.64 | 12.03 | 11.60 | 12.03 | 12.03 | 4.97% | 6,268,610 |
| Nov 14, 2025 | 11.29 | 11.84 | 11.20 | 11.46 | 11.46 | 1.06% | 4,970,430 |
| Nov 13, 2025 | 11.45 | 11.50 | 11.18 | 11.34 | 11.34 | 0.09% | 3,483,900 |
| Nov 12, 2025 | 11.78 | 12.31 | 11.33 | 11.33 | 11.33 | -5.03% | 7,199,000 |
| Nov 11, 2025 | 11.46 | 11.95 | 11.46 | 11.93 | 11.93 | 4.19% | 7,452,140 |
| Nov 10, 2025 | 11.07 | 11.78 | 10.90 | 11.45 | 11.45 | 2.05% | 9,691,690 |
| Nov 7, 2025 | 11.00 | 11.54 | 11.00 | 11.22 | 11.22 | -2.86% | 12,363,020 |
| Nov 6, 2025 | 11.90 | 11.97 | 11.55 | 11.55 | 11.55 | -5.02% | 3,268,900 |
| Nov 5, 2025 | 11.80 | 12.47 | 11.80 | 12.16 | 12.16 | 2.36% | 14,102,500 |
| Nov 4, 2025 | 12.33 | 12.33 | 11.38 | 11.88 | 11.88 | 1.19% | 20,310,960 |
| Nov 3, 2025 | 11.72 | 11.74 | 11.62 | 11.74 | 11.74 | 5.01% | 3,288,970 |
| Oct 31, 2025 | 11.17 | 11.18 | 10.87 | 11.18 | 11.18 | 4.98% | 5,645,540 |
| Oct 30, 2025 | 10.20 | 10.65 | 10.06 | 10.65 | 10.65 | 5.03% | 3,524,970 |
| Oct 29, 2025 | 10.23 | 10.29 | 9.99 | 10.14 | 10.14 | -1.55% | 3,430,900 |
| Oct 28, 2025 | 10.49 | 10.59 | 10.21 | 10.30 | 10.30 | -1.62% | 2,664,400 |
| Oct 27, 2025 | 10.83 | 10.98 | 10.41 | 10.47 | 10.47 | -3.32% | 3,462,830 |
| Oct 24, 2025 | 10.51 | 11.12 | 10.51 | 10.83 | 10.83 | 2.27% | 3,337,100 |
| Oct 23, 2025 | 10.40 | 10.69 | 10.21 | 10.59 | 10.59 | 1.34% | 2,907,713 |
| Oct 22, 2025 | 10.39 | 10.63 | 10.38 | 10.45 | 10.45 | 0.10% | 2,795,683 |
| Oct 21, 2025 | 9.99 | 10.60 | 9.94 | 10.44 | 10.44 | 3.06% | 4,551,813 |
| Oct 20, 2025 | 9.88 | 10.22 | 9.81 | 10.13 | 10.13 | 4.11% | 5,524,830 |