Shenzhen Jianyi Decoration Group Co., Ltd. (002789.SZ) SHZ
11.17
-0.4(-3.46%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
11.17
-0.4(-3.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 11.57 | 11.17 | 11.17 | 11.57 | 11.03 | 2.82M |
| April 02, 2026 | 11.84 | 11.57 | 11.57 | 12 | 11.53 | 1.69M |
| April 01, 2026 | 12 | 11.8 | 11.8 | 12.1 | 11.51 | 2.26M |
| March 31, 2026 | 12.1 | 11.83 | 11.83 | 12.65 | 11.69 | 4.6M |
| March 30, 2026 | 12.39 | 12.3 | 12.3 | 12.63 | 11.91 | 3.67M |
| March 27, 2026 | 12.6 | 12.3 | 12.3 | 13 | 12.11 | 5.48M |
| March 26, 2026 | 12.42 | 12.72 | 12.72 | 12.79 | 12.12 | 5.36M |
| March 25, 2026 | 12.17 | 12.34 | 12.34 | 12.34 | 12.02 | 1.91M |
| March 24, 2026 | 11.36 | 11.75 | 11.75 | 11.75 | 11.36 | 3.74M |
| March 23, 2026 | 11.35 | 11.19 | 11.19 | 11.6 | 10.98 | 4.28M |
| March 20, 2026 | 11.83 | 11.56 | 11.56 | 12.09 | 11.4 | 5.79M |
| March 19, 2026 | 11.44 | 11.57 | 11.57 | 12 | 11.3 | 7.65M |
| March 18, 2026 | 11.12 | 11.57 | 11.57 | 11.57 | 11.12 | 7.6M |
| March 17, 2026 | 11.27 | 11.02 | 11.02 | 11.42 | 10.96 | 6.46M |
| March 16, 2026 | 11.05 | 11.46 | 11.46 | 11.46 | 11 | 8.86M |
| March 13, 2026 | 10.43 | 10.91 | 10.91 | 10.91 | 10.35 | 5.06M |
| March 12, 2026 | 10.58 | 10.39 | 10.39 | 10.77 | 10.38 | 2.56M |
| March 11, 2026 | 10.41 | 10.64 | 10.64 | 10.73 | 10.32 | 4.01M |
| March 10, 2026 | 9.8 | 10.06 | 10.06 | 10.1 | 9.8 | 1.34M |
| March 09, 2026 | 9.9 | 9.83 | 9.83 | 9.9 | 9.66 | 1.57M |
| March 06, 2026 | 9.8 | 9.92 | 9.92 | 10 | 9.7 | 2.16M |
| March 05, 2026 | 9.82 | 9.8 | 9.8 | 9.89 | 9.7 | 1.91M |
| March 04, 2026 | 10.12 | 9.66 | 9.66 | 10.12 | 9.6 | 1.58M |
| March 03, 2026 | 10.33 | 9.87 | 9.87 | 10.38 | 9.72 | 4.3M |
| March 02, 2026 | 10.3 | 10.16 | 10.16 | 10.36 | 10.01 | 3.79M |
| February 27, 2026 | 10.12 | 10.47 | 10.47 | 10.49 | 10.1 | 4.49M |
| February 26, 2026 | 10.42 | 10.15 | 10.15 | 10.42 | 10.14 | 2.69M |
| February 25, 2026 | 10.16 | 10.35 | 10.35 | 10.42 | 10.16 | 2.41M |
| February 24, 2026 | 10.24 | 10.21 | 10.21 | 10.29 | 10.14 | 2.08M |
| February 13, 2026 | 10.18 | 10.24 | 0 | 10.29 | 10.16 | 1.8M |
| February 12, 2026 | 10.24 | 10.2 | 0 | 10.24 | 10.08 | 2.79M |
| February 11, 2026 | 10.22 | 10.29 | 0 | 10.29 | 9.98 | 3.49M |
| February 10, 2026 | 10.27 | 10.25 | 0 | 10.59 | 10.21 | 6.25M |
| February 09, 2026 | 10.12 | 10.22 | 0 | 10.41 | 10.03 | 3.41M |
| February 06, 2026 | 10 | 10.09 | 0 | 10.19 | 9.9 | 2.11M |
| February 05, 2026 | 10.04 | 10.05 | 0 | 10.23 | 10 | 2.04M |
| February 04, 2026 | 9.92 | 10.1 | 0 | 10.16 | 9.82 | 3.32M |
| February 03, 2026 | 10.08 | 9.91 | 0 | 10.08 | 9.81 | 2.99M |
| February 02, 2026 | 9.7 | 9.99 | 0 | 10.13 | 9.66 | 3.5M |
| January 30, 2026 | 9.64 | 9.8 | 0 | 9.83 | 9.41 | 2.93M |
| January 29, 2026 | 9.75 | 9.7 | 0 | 9.95 | 9.64 | 2.41M |
| January 28, 2026 | 10.02 | 9.79 | 0 | 10.06 | 9.76 | 3.03M |
| January 27, 2026 | 10.11 | 10.05 | 0 | 10.15 | 9.99 | 2.47M |
| January 26, 2026 | 10.34 | 10.12 | 0 | 10.34 | 10.04 | 4.46M |
| January 23, 2026 | 10.23 | 10.34 | 0 | 10.51 | 10.23 | 3.24M |
| January 22, 2026 | 10.18 | 10.24 | 0 | 10.32 | 10.08 | 3.28M |
| January 21, 2026 | 10.08 | 10.23 | 0 | 10.25 | 10.07 | 2.71M |
| January 20, 2026 | 10.2 | 10.14 | 0 | 10.38 | 10.07 | 3.43M |
| January 19, 2026 | 10.08 | 10.25 | 0 | 10.34 | 10.04 | 3.11M |
| January 16, 2026 | 10.19 | 10.03 | 0 | 10.24 | 9.93 | 4.66M |
| January 15, 2026 | 10.45 | 10.21 | 0 | 10.47 | 10.15 | 6.24M |
| January 14, 2026 | 10.18 | 10.58 | 0 | 10.58 | 10.18 | 11.88M |
| January 13, 2026 | 10.21 | 10.08 | 0 | 10.25 | 9.97 | 5.6M |
| January 12, 2026 | 10.42 | 10.19 | 0 | 10.52 | 10.11 | 6.21M |
| January 09, 2026 | 10.4 | 10.46 | 0 | 10.52 | 10.22 | 5.85M |
| January 08, 2026 | 10.48 | 10.51 | 0 | 10.69 | 10.45 | 5.18M |
| January 07, 2026 | 10.54 | 10.53 | 0 | 10.86 | 10.46 | 6.57M |
| January 06, 2026 | 10.45 | 10.47 | 0 | 10.77 | 10.35 | 7.35M |
| January 05, 2026 | 10.5 | 10.55 | 0 | 11 | 10.13 | 12.23M |
| December 31, 2025 | 10.85 | 10.48 | 0 | 11 | 10.3 | 13.13M |