Skip to main content
Shenzhen Magic Design & Decoration Engineering Co., Ltd. (SHE:002856)
China flag China · Delayed Price · Currency is CNY
17.01
-0.18 (-1.05%)
Nov 11, 2026, 3:04 PM CST

SHE:002856 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202617.1217.2516.9117.0117.01-1.05%2,034,800
Nov 10, 202617.0017.4416.9017.1917.191.84%2,602,300
Nov 9, 202617.1217.6316.8816.8816.88-2.60%2,695,500
Nov 6, 202616.0117.8016.0117.3317.331.76%2,880,200
Nov 5, 202617.0017.3616.6817.0317.030.18%2,813,000
Nov 4, 202616.7217.3016.5017.0017.002.35%3,181,100
Nov 3, 202617.1417.2716.4416.6116.61-2.87%3,075,400
Nov 2, 202615.8017.2515.3817.1017.107.41%4,987,100
Oct 30, 202615.4916.9815.4915.9215.921.40%4,418,160
Oct 29, 202615.8116.4715.7015.7015.70-4.68%4,171,200
Oct 28, 202617.4317.6616.2016.4716.47-4.52%4,606,840
Oct 27, 202618.2818.7517.2017.2517.25-7.36%4,530,400
Oct 26, 202619.0819.3018.4518.6218.62-2.41%2,798,100
Oct 23, 202619.6019.6217.7619.0819.08-2.75%5,353,440
Oct 22, 202619.6020.2519.4119.6219.620.20%3,733,900
Oct 21, 202619.6020.1019.1619.5819.58-1.06%4,225,240
Oct 20, 202619.1020.5018.9819.7919.793.61%5,913,040
Oct 19, 202618.5719.2918.0819.1019.102.36%3,557,700
Oct 16, 202618.4018.9917.5618.6618.663.09%3,831,420
Oct 15, 202618.2219.1718.1018.1018.10-4.64%3,957,700
Oct 14, 202618.3119.4518.2018.9818.984.98%5,395,740
Oct 13, 202617.4618.3016.7418.0818.081.52%4,588,980
Oct 12, 202617.4918.3017.4917.8117.811.71%3,881,780
Oct 9, 202619.3219.5017.5117.5117.51-9.97%7,743,080
Oct 8, 202620.2320.2518.8419.4519.45-3.81%7,122,100
Sep 30, 202618.4120.2218.4120.2220.2210.01%8,788,940
Sep 29, 202618.0319.1017.7018.3818.382.00%6,754,720
Sep 28, 202617.7718.4517.5018.0218.021.29%7,987,700
Sep 24, 202618.0018.9717.7917.7917.79-10.02%13,146,400
Sep 23, 202619.7719.7719.7719.7719.77-10.01%1,361,200
Sep 22, 202622.9423.3021.8121.9721.97-7.26%8,029,940
Sep 21, 202623.5024.3322.5123.6923.692.11%7,450,300
Sep 18, 202624.2924.2922.7023.2023.20-2.93%5,938,160
Sep 17, 202624.8525.2023.3323.9023.90-4.32%7,057,600
Sep 16, 202622.5125.4021.6024.9824.988.14%9,284,696
Sep 15, 202625.4626.2923.1023.1023.10-10.01%8,974,096
Sep 14, 202625.2525.9924.3025.6725.671.22%6,673,410
Sep 11, 202622.9525.5722.5125.3625.368.24%9,422,108
Sep 10, 202621.7023.4321.5523.4323.4310.00%9,714,408
Sep 9, 202621.7222.5420.8321.3021.30-4.70%9,003,600
Sep 8, 202622.3523.6921.3922.3522.353.00%10,601,920
Sep 7, 202622.3922.3921.0121.7021.706.63%11,033,860
Sep 4, 202620.0020.3519.8120.3520.3510.00%3,154,800
Sep 3, 202618.1818.8617.8918.5018.501.76%5,327,412
Sep 2, 202619.0719.8217.8018.1818.18-5.75%7,432,312
Sep 1, 202618.6219.3818.0619.2919.294.21%8,159,808
Aug 31, 202616.8018.5116.6618.5118.519.98%7,857,108
Aug 28, 202616.2217.4916.2216.8316.831.26%6,393,600
Aug 27, 202616.4216.9116.1216.6216.620.12%5,972,980
Aug 26, 202615.5217.0415.5216.6016.607.17%8,687,600