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

26.39

-0.04(-0.15%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	26.65	26.39	26.39	26.65	26.18	609,550
April 02, 2026	26.68	26.43	26.43	26.78	26.34	717,860
April 01, 2026	26.77	26.59	26.59	26.77	26.25	990,200
March 31, 2026	26.73	26.55	26.55	27.17	26.32	1.47M
March 30, 2026	25.5	26.92	26.92	27.16	25.5	2.43M
March 27, 2026	25.51	25.87	25.87	26.29	25.12	1.11M
March 26, 2026	26	25.51	25.51	26.08	25.31	1.34M
March 25, 2026	26.14	26.09	26.09	26.53	25.92	1.73M
March 24, 2026	25.2	26.13	26.13	26.13	25.12	2.45M
March 23, 2026	25.5	24.89	24.89	26.35	24.89	1.29M
March 20, 2026	26.63	26	26	26.78	25.89	1.39M
March 19, 2026	26.1	26.55	26.55	26.85	25.33	1.52M
March 18, 2026	26.46	26.23	26.23	26.99	25.85	1.3M
March 17, 2026	26.25	26.46	26.46	26.86	25.6	1.96M
March 16, 2026	27.21	26.36	26.36	27.7	26.35	2.34M
March 13, 2026	27.98	27.21	27.21	27.99	27.18	1.52M
March 12, 2026	28.49	27.71	27.71	28.53	27.55	1.89M
March 11, 2026	28.44	28.59	28.59	29.19	28.28	1.45M
March 10, 2026	28.34	28.42	28.42	28.7	27.79	839,400
March 09, 2026	27.51	28.07	28.07	28.38	27.36	1.3M
March 06, 2026	28.34	28.13	28.13	28.66	27.82	2.15M
March 05, 2026	29.17	28.88	28.88	29.21	28.16	3.73M
March 04, 2026	28.11	27.93	27.93	28.28	27	837,951
March 03, 2026	28	27.52	27.52	28.68	27.35	1.52M
March 02, 2026	27.15	28.06	28.06	28.8	26.8	2.53M
February 27, 2026	28.11	27.79	27.79	28.3	27.38	1.71M
February 26, 2026	29	28.11	28.11	29.2	28.1	2.25M
February 25, 2026	28.33	28.99	28.99	28.99	27.96	3.15M
February 24, 2026	27.95	27.97	27.97	27.97	26.71	4.68M
February 13, 2026	25.37	26.64	0	26.64	25.37	2.59M
February 12, 2026	24.42	25.37	0	25.89	24.42	2.4M
February 11, 2026	26.3	25.69	0	26.49	25.5	1.86M
February 10, 2026	26.55	26.3	0	27	26	1.63M
February 09, 2026	28	26.45	0	28.05	25.93	2.06M
February 06, 2026	26.55	27.18	0	27.33	26.3	1.23M
February 05, 2026	27.5	27.06	0	27.77	26.67	2.04M
February 04, 2026	25.69	27.1	0	27.1	25.33	2.85M
February 03, 2026	24.95	25.81	0	27	24.95	2.65M
February 02, 2026	27.12	26.26	0	27.64	26.26	2.22M
January 30, 2026	27.67	27.64	0	28.2	27.2	1.02M
January 29, 2026	28.09	27.72	0	28.37	27.61	1.53M
January 28, 2026	29.19	28.22	0	29.19	27.99	2.37M
January 27, 2026	28.21	27.8	0	28.96	27.5	2.56M
January 26, 2026	28.71	28.71	0	29.95	28.71	2.82M
January 23, 2026	29.99	30.22	0	31	29.85	3.55M
January 22, 2026	29.33	29.53	0	29.8	28.82	2.83M
January 21, 2026	30.6	29.95	0	30.6	29.38	6.16M
January 20, 2026	27.8	29.14	0	29.14	27.72	2.72M
January 19, 2026	27.31	27.75	0	28.19	27.31	1.67M
January 16, 2026	28.38	27.73	0	28.5	27.6	1.84M
January 15, 2026	27.8	27.97	0	28.6	26.4	2.39M
January 14, 2026	28.4	27.67	0	28.49	27.47	3.07M
January 13, 2026	29.2	28.09	0	29.2	27.9	3.07M
January 12, 2026	30	29.29	0	30.48	29	4.19M
January 09, 2026	28.79	29.6	0	30	28.39	3.85M
January 08, 2026	31.8	29.25	0	31.8	29.04	6.8M
January 07, 2026	30.57	30.57	0	30.57	30.57	949,800
January 06, 2026	27.38	29.11	0	29.11	26.88	4.01M
January 05, 2026	27.71	27.72	0	29.5	27.71	8.18M
December 31, 2025	29.17	29.17	0	29.17	29.17	315,400