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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.25	12.47	12.47	13.25	12.44	5.27M
December 03, 2025	13.31	12.85	12.85	13.34	12.69	5.47M
December 02, 2025	13.1	13.15	13.15	13.43	12.85	9.21M
December 01, 2025	12.98	13.1	13.1	13.56	12.84	12.79M
November 28, 2025	13.25	12.82	12.82	13.4	12.8	17.24M
November 27, 2025	11.35	13.32	13.32	13.32	11.35	17.26M
November 26, 2025	12.79	12.11	12.11	13.14	12.05	24.4M
November 25, 2025	11.77	12.88	12.88	12.88	11.68	9.72M
November 24, 2025	11.63	11.71	11.71	11.87	11.4	6.81M
November 21, 2025	12.08	11.61	11.61	12.37	11.4	7.39M
November 20, 2025	12.51	12.3	12.3	12.65	12.06	4.99M
November 19, 2025	12.9	12.5	12.5	12.95	12.22	5.82M
November 18, 2025	13	12.87	12.87	13.01	12.62	4.02M
November 17, 2025	13.19	12.92	12.92	13.26	12.74	3.74M
November 14, 2025	12.38	12.92	12.92	13.18	12.38	4.94M
November 13, 2025	12.69	12.83	12.83	12.95	12.56	6.96M
November 12, 2025	13.07	12.75	12.75	13.35	12.6	5.85M
November 11, 2025	13.16	13	13	13.35	12.99	7.64M
November 10, 2025	13.34	13.15	13.15	13.6	12.95	12.43M
November 07, 2025	12.38	13.2	13.2	13.59	12.22	16.78M
November 06, 2025	12.22	12.43	12.43	12.84	12.05	20.05M
November 05, 2025	11.74	12.55	12.55	12.9	11.56	18.42M
November 04, 2025	11.51	11.73	11.73	11.81	11.43	5.39M
November 03, 2025	11.33	11.5	11.5	11.6	11.23	6.2M
October 31, 2025	11.04	11.25	11.25	11.3	10.94	5.45M
October 30, 2025	11.06	10.95	10.95	11.1	10.91	3.9M
October 29, 2025	11.18	11.07	11.07	11.22	10.91	3.42M
October 28, 2025	11.12	11.23	11.23	11.23	10.95	3.54M
October 27, 2025	11.23	11.06	11.06	11.46	10.92	3.77M
October 24, 2025	11.18	11.23	11.23	11.32	11.03	4.17M
October 23, 2025	11.25	11.14	11.14	11.4	10.91	5.6M
October 22, 2025	11	11.1	11.1	11.16	10.92	4.87M
October 21, 2025	10.73	11	11	11.02	10.72	4.81M
October 20, 2025	10.5	10.7	10.7	10.76	10.47	3.59M
October 17, 2025	10.51	10.44	10.44	10.68	10.3	3.95M
October 16, 2025	10.73	10.51	10.51	10.75	10.38	3.57M
October 15, 2025	10.67	10.66	10.66	10.8	10.56	3.09M
October 14, 2025	10.69	10.64	10.64	10.9	10.54	3.14M
October 13, 2025	10.33	10.68	10.68	10.78	9.91	5.42M
October 10, 2025	10.61	10.72	10.72	10.85	10.4	4.71M
October 09, 2025	10.48	10.59	10.59	10.72	10.48	3.47M
September 30, 2025	10.52	10.48	10.48	10.57	10.34	2.95M
September 29, 2025	10.2	10.39	10.39	10.44	9.92	4.34M
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

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