Shenzhen Magic Design & Decoration Engineering Co., Ltd. - 002856.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10.11	10.19	10.19	10.31	9.96	3.73M
September 25, 2025	10.29	10.11	10.11	10.48	10.06	3.73M
September 24, 2025	9.82	10.3	10.3	10.31	9.73	6.25M
September 23, 2025	9.98	9.86	9.86	10.03	9.43	7.18M
September 22, 2025	10.12	10	10	10.12	9.8	5.59M
September 19, 2025	10.92	10.14	10.14	10.92	9.95	4.75M
September 18, 2025	10.72	10.3	10.3	10.72	10.22	4.46M
September 17, 2025	10.86	10.7	10.7	10.9	10.63	3.15M
September 16, 2025	10.7	10.8	10.8	10.84	10.54	3.62M
September 15, 2025	10.74	10.64	10.64	10.74	10.42	4.13M
September 12, 2025	10.92	10.78	10.78	11.04	10.7	3.53M
September 11, 2025	10.87	10.92	10.92	10.94	10.56	3.57M
September 10, 2025	10.78	10.83	10.83	10.96	10.7	2.96M
September 09, 2025	10.77	10.78	10.78	10.99	10.7	3.63M
September 08, 2025	10.58	10.8	10.8	10.81	10.45	5.07M
September 05, 2025	10.4	10.49	10.49	10.5	10.15	4.76M
September 04, 2025	10.21	10.32	10.32	10.59	10.17	6.96M
September 03, 2025	10.55	10.2	10.2	10.67	10.12	4.21M
September 02, 2025	10.59	10.51	10.51	10.72	10.11	7.33M
September 01, 2025	10.26	10.51	10.51	10.68	10.01	9.1M
August 29, 2025	10.61	10.22	10.22	10.87	10.12	11.48M
August 28, 2025	11.21	10.59	10.59	11.5	10.39	13.32M
August 27, 2025	11.81	11.21	11.21	11.9	11.13	5.09M
August 26, 2025	11.7	11.85	11.85	11.87	11.53	4.19M
August 25, 2025	12.03	11.71	11.71	12.09	11.64	6.04M
August 22, 2025	12.22	12.03	12.03	12.22	11.86	3.46M
August 21, 2025	12.2	12.14	12.14	12.3	12.04	2.98M
August 20, 2025	12.22	12.1	12.1	12.33	11.92	3.99M
August 19, 2025	11.56	12.24	12.24	12.39	11.41	7.16M
August 18, 2025	11.8	11.61	11.61	11.93	11.51	6.51M
August 15, 2025	11.92	11.68	11.68	12.11	11.61	4.76M
August 14, 2025	12.3	11.88	11.88	12.39	11.83	4.62M
August 13, 2025	12.52	12.3	12.3	12.6	12.2	4.06M
August 12, 2025	12.41	12.44	12.44	12.59	12.32	3.65M
August 11, 2025	12.27	12.4	12.4	12.53	12.17	4.02M
August 08, 2025	12.19	12.19	12.19	12.22	11.92	3.37M
August 07, 2025	12.09	12.09	12.09	12.18	11.97	3.21M
August 06, 2025	12.11	12.09	12.09	12.2	11.94	3.87M
August 05, 2025	11.82	11.97	11.97	11.98	11.81	3.3M
August 04, 2025	11.77	11.77	11.77	11.84	11.54	3.37M
August 01, 2025	11.56	11.84	11.84	11.86	11.47	3.94M
July 31, 2025	11.81	11.55	11.55	11.9	11.47	3.49M
July 30, 2025	12.04	11.84	11.84	12.04	11.61	2.75M
July 29, 2025	12.03	11.88	11.88	12.03	11.71	3.59M
July 28, 2025	11.73	11.87	11.87	11.99	11.71	3.44M
July 25, 2025	11.79	11.71	11.71	11.8	11.55	2.82M
July 24, 2025	11.45	11.69	11.69	11.75	11.4	3.53M
July 23, 2025	11.52	11.47	11.47	12.09	11.32	4.67M
July 22, 2025	11.48	11.51	11.51	11.64	11.42	3.23M
July 21, 2025	11.34	11.47	11.47	11.55	11.32	3.7M
July 18, 2025	11.31	11.24	11.24	11.4	11.11	2.91M
July 17, 2025	11.39	11.27	11.27	11.49	11.25	3.05M
July 16, 2025	10.94	11.37	11.37	11.59	10.94	6.08M
July 15, 2025	11.22	10.99	10.99	11.24	10.72	4.16M
July 14, 2025	11.02	11.16	11.16	11.22	10.91	3.74M
July 11, 2025	11.06	11.01	11.01	11.16	10.72	3.37M
July 10, 2025	11.19	11.06	11.06	11.24	11	2.98M
July 09, 2025	11.05	11.19	11.19	11.24	10.88	4.55M
July 08, 2025	11.32	11.02	11.02	11.36	10.88	5.36M
July 07, 2025	10.6	10.99	10.99	11.18	10.53	6.21M

Shenzhen Magic Design & Decoration Engineering Co., Ltd. (002856.SZ) SHZ