Shenzhen Strongteam Decoration Engineering Co., Ltd. (SHE:002989)
China · Delayed Price · Currency is CNY 37.02
-1.12 (-2.94%)
Sep 17, 2025, 3:04 PM CST
SHE:002989 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 31.70 | 32.00 | 31.50 | 31.63 | 31.63 | -0.69% | 2,919,206 |
| Aug 5, 2025 | 32.17 | 32.18 | 31.28 | 31.85 | 31.85 | -1.09% | 4,070,551 |
| Aug 4, 2025 | 31.20 | 32.20 | 30.72 | 32.20 | 32.20 | 3.47% | 4,477,434 |
| Aug 1, 2025 | 31.51 | 31.91 | 30.66 | 31.12 | 31.12 | -0.77% | 4,015,840 |
| Jul 31, 2025 | 32.69 | 32.75 | 31.19 | 31.36 | 31.36 | -3.60% | 5,802,800 |
| Jul 30, 2025 | 33.00 | 33.27 | 32.49 | 32.53 | 32.53 | -1.51% | 4,507,214 |
| Jul 29, 2025 | 33.53 | 33.75 | 32.78 | 33.03 | 33.03 | -2.22% | 5,271,878 |
| Jul 28, 2025 | 34.31 | 35.00 | 33.24 | 33.78 | 33.78 | -0.73% | 6,904,824 |
| Jul 25, 2025 | 33.60 | 34.28 | 33.53 | 34.03 | 34.03 | 1.13% | 4,913,839 |
| Jul 24, 2025 | 33.40 | 33.70 | 32.90 | 33.65 | 33.65 | 0.99% | 4,834,589 |
| Jul 23, 2025 | 32.29 | 34.19 | 31.82 | 33.32 | 33.32 | 3.67% | 9,108,762 |
| Jul 22, 2025 | 32.18 | 32.37 | 31.72 | 32.14 | 32.14 | -0.12% | 4,561,991 |
| Jul 21, 2025 | 32.09 | 32.44 | 31.50 | 32.18 | 32.18 | 0.37% | 3,951,176 |
| Jul 18, 2025 | 32.80 | 32.95 | 32.00 | 32.06 | 32.06 | -1.99% | 4,327,363 |
| Jul 17, 2025 | 32.42 | 33.00 | 32.36 | 32.71 | 32.71 | -0.21% | 4,264,743 |
| Jul 16, 2025 | 32.77 | 33.98 | 32.68 | 32.78 | 32.78 | 0.37% | 5,839,454 |
| Jul 15, 2025 | 32.83 | 33.04 | 32.16 | 32.66 | 32.66 | -1.15% | 4,506,411 |
| Jul 14, 2025 | 32.94 | 33.26 | 32.55 | 33.04 | 33.04 | 0.12% | 1,987,707 |
| Jul 11, 2025 | 32.91 | 33.30 | 32.55 | 33.00 | 33.00 | 0.30% | 2,997,894 |
| Jul 10, 2025 | 33.35 | 33.65 | 32.59 | 32.90 | 32.90 | -1.35% | 3,308,232 |