Shenzhen Jianyi Decoration Group Co., Ltd. (SHE:002789)
China · Delayed Price · Currency is CNY 14.95
+0.69 (4.84%)
Sep 30, 2026, 3:04 PM CST
SHE:002789 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 14.38 | 15.50 | 14.04 | 14.95 | 14.95 | 4.84% | 4,414,040 |
| Sep 29, 2026 | 13.70 | 14.36 | 13.68 | 14.26 | 14.26 | 3.78% | 2,423,000 |
| Sep 28, 2026 | 14.01 | 14.06 | 13.53 | 13.74 | 13.74 | -2.21% | 1,594,500 |
| Sep 24, 2026 | 13.00 | 14.14 | 12.92 | 14.05 | 14.05 | 6.68% | 2,978,191 |
| Sep 23, 2026 | 12.93 | 13.24 | 12.65 | 13.17 | 13.17 | -0.23% | 2,067,700 |
| Sep 22, 2026 | 13.64 | 13.70 | 12.71 | 13.20 | 13.20 | -4.21% | 4,243,200 |
| Sep 21, 2026 | 13.89 | 13.99 | 13.43 | 13.78 | 13.78 | -1.43% | 2,355,300 |
| Sep 18, 2026 | 13.80 | 14.24 | 13.50 | 13.98 | 13.98 | 0.94% | 3,539,900 |
| Sep 17, 2026 | 13.00 | 13.88 | 12.99 | 13.85 | 13.85 | 6.37% | 4,175,100 |
| Sep 16, 2026 | 12.75 | 13.05 | 12.50 | 13.02 | 13.02 | 1.40% | 4,054,000 |
| Sep 15, 2026 | 13.27 | 13.41 | 12.66 | 12.84 | 12.84 | -4.18% | 3,879,770 |
| Sep 14, 2026 | 13.48 | 13.80 | 13.20 | 13.40 | 13.40 | -0.74% | 2,068,700 |
| Sep 11, 2026 | 13.78 | 13.96 | 13.19 | 13.50 | 13.50 | -3.43% | 3,749,740 |
| Sep 10, 2026 | 13.29 | 14.12 | 13.24 | 13.98 | 13.98 | 5.27% | 3,504,759 |
| Sep 9, 2026 | 13.60 | 13.85 | 13.15 | 13.28 | 13.28 | -2.35% | 3,055,840 |
| Sep 8, 2026 | 12.70 | 13.98 | 12.70 | 13.60 | 13.60 | 5.43% | 5,460,200 |
| Sep 7, 2026 | 12.76 | 13.13 | 12.57 | 12.90 | 12.90 | 0.78% | 4,455,500 |
| Sep 4, 2026 | 11.90 | 12.95 | 11.75 | 12.80 | 12.80 | 8.75% | 8,943,690 |
| Sep 3, 2026 | 11.51 | 11.88 | 11.29 | 11.77 | 11.77 | 0.43% | 3,586,683 |
| Sep 2, 2026 | 11.43 | 11.82 | 11.32 | 11.72 | 11.72 | 1.74% | 2,993,460 |
| Sep 1, 2026 | 10.96 | 11.52 | 10.90 | 11.52 | 11.52 | 4.73% | 3,255,490 |
| Aug 31, 2026 | 10.50 | 11.23 | 10.40 | 11.00 | 11.00 | 4.96% | 3,223,150 |
| Aug 28, 2026 | 10.13 | 10.55 | 10.11 | 10.48 | 10.48 | 3.25% | 2,101,450 |
| Aug 27, 2026 | 10.21 | 10.28 | 10.06 | 10.15 | 10.15 | -1.46% | 1,568,000 |
| Aug 26, 2026 | 10.27 | 10.46 | 9.92 | 10.30 | 10.30 | 0.68% | 2,018,600 |
| Aug 25, 2026 | 9.70 | 10.36 | 9.65 | 10.23 | 10.23 | 5.68% | 2,714,840 |
| Aug 24, 2026 | 10.12 | 10.13 | 9.59 | 9.68 | 9.68 | -4.72% | 2,584,500 |
| Aug 21, 2026 | 9.84 | 10.20 | 9.78 | 10.16 | 10.16 | 1.91% | 1,533,200 |
| Aug 20, 2026 | 9.86 | 10.16 | 9.86 | 9.97 | 9.97 | 1.12% | 1,505,300 |
| Aug 19, 2026 | 10.35 | 10.35 | 9.81 | 9.86 | 9.86 | -4.27% | 1,943,500 |
| Aug 18, 2026 | 10.18 | 10.47 | 10.11 | 10.30 | 10.30 | 0.78% | 1,748,790 |
| Aug 17, 2026 | 10.17 | 10.29 | 10.06 | 10.22 | 10.22 | 0.69% | 1,199,500 |
| Aug 14, 2026 | 10.06 | 10.34 | 10.01 | 10.15 | 10.15 | -0.39% | 1,290,700 |
| Aug 13, 2026 | 10.00 | 10.34 | 10.00 | 10.19 | 10.19 | 0.79% | 1,832,200 |
| Aug 12, 2026 | 10.07 | 10.23 | 9.95 | 10.11 | 10.11 | 0.80% | 1,422,000 |
| Aug 11, 2026 | 9.75 | 10.18 | 9.66 | 10.03 | 10.03 | 2.87% | 1,984,440 |
| Aug 10, 2026 | 9.96 | 9.96 | 9.61 | 9.75 | 9.75 | -0.81% | 2,892,100 |
| Aug 7, 2026 | 10.42 | 10.42 | 9.81 | 9.83 | 9.83 | -5.30% | 4,288,800 |
| Aug 6, 2026 | 10.02 | 10.45 | 9.96 | 10.38 | 10.38 | 4.53% | 2,146,300 |
| Aug 5, 2026 | 10.20 | 10.32 | 9.83 | 9.93 | 9.93 | -2.65% | 2,754,900 |
| Aug 4, 2026 | 10.22 | 10.51 | 9.95 | 10.20 | 10.20 | 1.59% | 2,968,300 |
| Aug 3, 2026 | 9.54 | 10.07 | 9.41 | 10.04 | 10.04 | 4.91% | 2,897,500 |
| Jul 31, 2026 | 8.87 | 9.57 | 8.80 | 9.57 | 9.57 | 8.50% | 3,137,600 |
| Jul 30, 2026 | 8.95 | 9.13 | 8.71 | 8.82 | 8.82 | -1.67% | 2,302,100 |
| Jul 29, 2026 | 8.80 | 9.20 | 8.80 | 8.97 | 8.97 | 1.24% | 1,941,200 |
| Jul 28, 2026 | 8.77 | 9.24 | 8.70 | 8.86 | 8.86 | -0.89% | 2,219,600 |
| Jul 27, 2026 | 8.48 | 8.95 | 8.48 | 8.94 | 8.94 | 2.41% | 1,679,000 |
| Jul 24, 2026 | 8.78 | 8.85 | 8.50 | 8.73 | 8.73 | -0.91% | 2,093,100 |
| Jul 23, 2026 | 8.11 | 8.86 | 8.11 | 8.81 | 8.81 | 9.03% | 3,121,600 |
| Jul 22, 2026 | 8.46 | 8.63 | 7.97 | 8.08 | 8.08 | -3.92% | 3,155,000 |