Shenzhen Jianyi Decoration Group Co., Ltd. (SHE:002789)
China · Delayed Price · Currency is CNY 10.54
+0.40 (3.94%)
Oct 30, 2025, 11:44 AM CST
SHE:002789 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 10.23 | 10.29 | 9.99 | 10.14 | 10.14 | -1.55% | 3,479,200 |
| 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% | 3,594,930 |
| Oct 24, 2025 | 10.51 | 11.12 | 10.51 | 10.83 | 10.83 | 2.27% | 3,379,900 |
| Oct 23, 2025 | 10.40 | 10.69 | 10.21 | 10.59 | 10.59 | 1.34% | 3,049,513 |
| Oct 22, 2025 | 10.39 | 10.63 | 10.38 | 10.45 | 10.45 | 0.10% | 2,838,283 |
| 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% | 5,641,730 |
| Oct 17, 2025 | 10.00 | 10.22 | 9.71 | 9.73 | 9.73 | -3.28% | 3,191,830 |
| Oct 16, 2025 | 10.03 | 10.12 | 9.89 | 10.06 | 10.06 | 0.60% | 2,517,760 |
| Oct 15, 2025 | 10.18 | 10.38 | 9.91 | 10.00 | 10.00 | -1.67% | 3,575,720 |
| Oct 14, 2025 | 10.75 | 10.80 | 10.08 | 10.17 | 10.17 | -4.06% | 4,617,130 |
| Oct 13, 2025 | 10.51 | 10.91 | 10.25 | 10.60 | 10.60 | 0.95% | 8,693,346 |
| Oct 10, 2025 | 9.92 | 10.50 | 9.92 | 10.50 | 10.50 | 5.00% | 2,117,440 |
| Oct 9, 2025 | 9.69 | 10.05 | 9.61 | 10.00 | 10.00 | 4.49% | 4,880,820 |
| Sep 30, 2025 | 9.51 | 9.67 | 9.45 | 9.57 | 9.57 | 0.74% | 2,357,540 |
| Sep 29, 2025 | 9.68 | 9.88 | 9.50 | 9.50 | 9.50 | - | 4,330,290 |
| Sep 26, 2025 | 9.40 | 9.55 | 9.30 | 9.50 | 9.50 | - | 3,228,240 |
| Sep 25, 2025 | 9.17 | 9.63 | 9.10 | 9.50 | 9.50 | 3.60% | 5,524,320 |
| Sep 24, 2025 | 9.00 | 9.19 | 8.88 | 9.17 | 9.17 | 1.89% | 1,520,700 |
| Sep 23, 2025 | 9.20 | 9.26 | 8.86 | 9.00 | 9.00 | -2.81% | 3,246,900 |
| Sep 22, 2025 | 9.10 | 9.30 | 9.07 | 9.26 | 9.26 | 1.87% | 2,612,500 |
| Sep 19, 2025 | 9.20 | 9.26 | 9.01 | 9.09 | 9.09 | -0.66% | 1,959,900 |
| Sep 18, 2025 | 9.55 | 9.55 | 9.08 | 9.15 | 9.15 | -3.68% | 4,793,670 |
| 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 |