Shenzhen Strongteam Decoration Engineering Co., Ltd. (SHE:002989)
China · Delayed Price · Currency is CNY 26.56
+0.07 (0.26%)
Oct 23, 2025, 2:45 PM CST
SHE:002989 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 28.32 | 28.32 | 26.00 | 26.18 | 26.18 | -1.17% | 2,697,123 |
| Oct 22, 2025 | 27.63 | 27.65 | 26.36 | 26.49 | 26.49 | -4.13% | 4,638,100 |
| Oct 21, 2025 | 27.67 | 27.80 | 27.34 | 27.63 | 27.63 | 0.51% | 2,692,672 |
| Oct 20, 2025 | 27.65 | 28.37 | 27.29 | 27.49 | 27.49 | 0.48% | 3,270,460 |
| Oct 17, 2025 | 28.32 | 28.62 | 27.36 | 27.36 | 27.36 | -3.42% | 3,710,898 |
| Oct 16, 2025 | 28.81 | 29.08 | 28.28 | 28.33 | 28.33 | -1.53% | 3,647,640 |
| Oct 15, 2025 | 28.70 | 29.14 | 28.01 | 28.77 | 28.77 | 0.24% | 4,994,920 |
| Oct 14, 2025 | 30.56 | 30.70 | 28.50 | 28.70 | 28.70 | -6.09% | 8,172,361 |
| Oct 13, 2025 | 28.74 | 30.67 | 28.74 | 30.56 | 30.56 | -1.80% | 4,914,167 |
| Oct 10, 2025 | 32.07 | 32.44 | 31.11 | 31.12 | 31.12 | -3.65% | 4,193,920 |
| Oct 9, 2025 | 31.58 | 33.10 | 30.87 | 32.30 | 32.30 | 2.22% | 6,586,570 |
| Sep 30, 2025 | 32.05 | 32.05 | 30.99 | 31.60 | 31.60 | -0.13% | 5,033,494 |
| Sep 29, 2025 | 32.08 | 33.33 | 31.24 | 31.64 | 31.64 | 0.41% | 10,088,906 |
| Sep 26, 2025 | 31.39 | 32.84 | 29.92 | 31.51 | 31.51 | -4.86% | 16,660,467 |
| Sep 25, 2025 | 36.33 | 36.78 | 33.12 | 33.12 | 33.12 | -10.00% | 7,979,131 |
| Sep 24, 2025 | 36.99 | 37.50 | 36.22 | 36.80 | 36.80 | -0.22% | 4,000,620 |
| Sep 23, 2025 | 37.90 | 38.38 | 35.80 | 36.88 | 36.88 | -2.25% | 5,104,600 |
| Sep 22, 2025 | 37.50 | 37.98 | 36.38 | 37.73 | 37.73 | 0.64% | 5,670,140 |
| Sep 19, 2025 | 38.00 | 38.30 | 36.70 | 37.49 | 37.49 | -1.37% | 5,927,554 |
| Sep 18, 2025 | 37.06 | 39.70 | 37.02 | 38.01 | 38.01 | 2.67% | 9,065,443 |
| Sep 17, 2025 | 38.96 | 38.99 | 36.53 | 37.02 | 37.02 | -2.94% | 6,759,828 |
| Sep 16, 2025 | 37.60 | 38.42 | 36.85 | 38.14 | 38.14 | 1.44% | 5,040,796 |
| Sep 15, 2025 | 37.95 | 38.42 | 37.08 | 37.60 | 37.60 | -0.87% | 4,689,460 |
| Sep 12, 2025 | 38.62 | 39.60 | 37.81 | 37.93 | 37.93 | -1.74% | 5,957,068 |
| Sep 11, 2025 | 38.47 | 39.00 | 38.29 | 38.60 | 38.60 | 0.03% | 5,165,990 |
| Sep 10, 2025 | 37.62 | 38.65 | 37.00 | 38.59 | 38.59 | 1.71% | 7,151,353 |
| Sep 9, 2025 | 38.60 | 39.08 | 37.45 | 37.94 | 37.94 | -1.79% | 7,313,977 |
| Sep 8, 2025 | 38.00 | 38.76 | 36.96 | 38.63 | 38.63 | 2.33% | 8,154,948 |
| Sep 5, 2025 | 35.94 | 38.68 | 35.80 | 37.75 | 37.75 | 4.86% | 9,917,304 |
| Sep 4, 2025 | 35.30 | 36.79 | 35.14 | 36.00 | 36.00 | 1.69% | 10,202,998 |
| Sep 3, 2025 | 35.48 | 35.80 | 34.64 | 35.40 | 35.40 | 0.63% | 8,021,256 |
| Sep 2, 2025 | 35.70 | 35.95 | 34.88 | 35.18 | 35.18 | 0.51% | 11,774,557 |
| Sep 1, 2025 | 33.30 | 36.00 | 33.26 | 35.00 | 35.00 | 5.36% | 17,398,256 |
| Aug 29, 2025 | 30.19 | 33.22 | 29.84 | 33.22 | 33.22 | 10.00% | 13,095,878 |
| Aug 28, 2025 | 29.93 | 30.20 | 29.61 | 30.20 | 30.20 | 0.90% | 2,985,263 |
| Aug 27, 2025 | 31.07 | 31.08 | 29.93 | 29.93 | 29.93 | -4.13% | 4,838,120 |
| Aug 26, 2025 | 30.50 | 31.49 | 30.29 | 31.22 | 31.22 | 2.26% | 5,087,528 |
| Aug 25, 2025 | 30.21 | 30.84 | 30.21 | 30.53 | 30.53 | 0.93% | 4,480,420 |
| Aug 22, 2025 | 29.56 | 30.36 | 29.20 | 30.25 | 30.25 | 2.27% | 4,499,393 |
| Aug 21, 2025 | 29.98 | 30.06 | 29.56 | 29.58 | 29.58 | -1.40% | 3,514,193 |
| Aug 20, 2025 | 30.45 | 30.50 | 29.87 | 30.00 | 30.00 | -2.44% | 3,259,853 |
| Aug 19, 2025 | 30.30 | 30.84 | 29.93 | 30.75 | 30.75 | 2.02% | 4,374,587 |
| Aug 18, 2025 | 30.07 | 30.55 | 30.02 | 30.14 | 30.14 | 0.20% | 3,179,248 |
| Aug 15, 2025 | 30.57 | 30.57 | 29.94 | 30.08 | 30.08 | -1.60% | 3,325,503 |
| Aug 14, 2025 | 31.55 | 31.66 | 30.41 | 30.57 | 30.57 | -3.11% | 4,335,343 |
| Aug 13, 2025 | 31.08 | 32.56 | 31.08 | 31.55 | 31.55 | 1.51% | 6,400,356 |
| Aug 12, 2025 | 31.05 | 31.08 | 30.59 | 31.08 | 31.08 | 0.10% | 2,956,075 |
| Aug 11, 2025 | 31.09 | 31.38 | 30.80 | 31.05 | 31.05 | 0.45% | 2,430,725 |
| Aug 8, 2025 | 31.29 | 31.30 | 30.65 | 30.91 | 30.91 | -1.09% | 3,084,420 |
| Aug 7, 2025 | 31.73 | 31.78 | 31.11 | 31.25 | 31.25 | -1.20% | 3,058,999 |