Shenzhen Success Electronics Co., Ltd - 002289.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	35.82	35.06	35.06	35.95	34.66	1.49M
December 04, 2025	35.58	35.81	35.81	36.45	35.58	983,835
December 03, 2025	36.25	36.35	36.35	36.47	35.75	1.79M
December 02, 2025	35.82	36.25	36.25	37.38	35.8	2.18M
December 01, 2025	36.58	35.98	35.98	36.6	35.88	2.08M
November 28, 2025	35.58	35.49	35.49	35.8	35.25	853,000
November 27, 2025	36.26	35.21	35.21	36.5	35.16	1.77M
November 26, 2025	36	36.3	36.3	37.1	36	1.82M
November 25, 2025	37.33	36.76	36.76	37.33	35.7	3.07M
November 24, 2025	34.96	35.55	35.55	36.13	34.6	1.93M
November 21, 2025	36.9	34.99	34.99	36.9	34.9	2.57M
November 20, 2025	36.79	36.74	36.74	37.74	36.43	2.9M
November 19, 2025	35.05	36.79	36.79	36.79	34.5	3.72M
November 18, 2025	35.07	35.04	35.04	36.19	34.91	1.82M
November 17, 2025	36.03	34.56	34.56	36.29	34.56	3.03M
November 14, 2025	35.61	36.38	36.38	36.9	35.61	1.42M
November 13, 2025	36.4	35.8	35.8	36.4	35.75	1.52M
November 12, 2025	37.78	36.63	36.63	37.78	36.21	888,500
November 11, 2025	36.99	36.89	36.89	37.39	36.39	1.22M
November 10, 2025	37.85	36.8	36.8	37.92	36.3	2.25M
November 07, 2025	37.78	37.8	37.8	38.38	37.35	2.39M
November 06, 2025	36.72	37.74	37.74	38.13	36.7	2.81M
November 05, 2025	37.5	37.89	37.89	38.04	37.38	4.92M
November 04, 2025	35.78	36.23	36.23	36.23	35.24	1.99M
November 03, 2025	34	34.5	34.5	35.01	33	2.03M
October 31, 2025	33.7	34.11	34.11	35.3	33.7	2.03M
October 30, 2025	34.6	33.93	33.93	35.55	33.7	2.01M
October 29, 2025	35.08	34.3	34.3	35.64	34.25	1.88M
October 28, 2025	35.03	35.64	35.64	36.14	34.19	1.97M
October 27, 2025	36.66	35.39	35.39	36.7	35.1	2.18M
October 24, 2025	37	36.65	36.65	37.35	36	1.78M
October 23, 2025	35.93	37	37	37.44	35.8	2.06M
October 22, 2025	35	36.13	36.13	36.19	33.68	2.92M
October 21, 2025	35.55	35.36	35.36	36.49	35.36	3.39M
October 20, 2025	37.5	37.22	37.22	38	36.5	2.38M
October 17, 2025	38.49	37.74	37.74	38.98	37.4	2.48M
October 16, 2025	37.4	38.87	38.87	39.4	37	4.18M
October 15, 2025	36.3	38.12	38.12	38.12	36.3	4.72M
October 14, 2025	34.98	36.3	36.3	36.6	34.04	4.07M
October 13, 2025	33.03	34.95	34.95	35.34	31.98	5.28M
October 10, 2025	35.55	33.66	33.66	35.78	33.66	3.89M
October 09, 2025	36.64	35.43	35.43	37.66	35.42	3.42M
September 30, 2025	37.28	37.28	37.28	40.03	37.28	5.93M
September 29, 2025	40	39.24	39.24	40.17	39.24	2.38M
September 26, 2025	39.1	41.31	41.31	41.31	38.86	4.09M
September 25, 2025	39.8	39.34	39.34	39.82	38.52	2.16M
September 24, 2025	38.47	39.42	39.42	39.78	38.01	2.96M
September 23, 2025	40	38.47	38.47	40	37.12	2.69M
September 22, 2025	37.77	38.87	38.87	39.98	37.77	3.15M
September 19, 2025	40	38.72	38.72	40	36.67	4.19M
September 18, 2025	37.28	38.55	38.55	38.57	36.3	4.91M
September 17, 2025	35.1	36.73	36.73	36.73	35.1	2.79M
September 16, 2025	34.98	34.98	34.98	34.98	33.31	4.83M
September 15, 2025	32.97	33.31	33.31	33.31	32.33	1.79M
September 12, 2025	29.9	31.72	31.72	32	29.41	3.88M
September 11, 2025	32.1	30.5	30.5	32.1	30.5	4.83M
September 10, 2025	31.81	32.1	32.1	32.1	31.18	3.05M
September 09, 2025	30.57	30.57	30.57	30.57	29.67	3.5M
September 08, 2025	27.74	29.11	29.11	29.11	27.74	1.09M
September 05, 2025	27.48	27.72	27.72	27.95	26.89	1.12M

Shenzhen Success Electronics Co., Ltd (002289.SZ) SHZ