Shenzhen Strongteam Decoration Engineering Co., Ltd. - 002989.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	27.58	28.16	28.16	28.73	27.58	3.16M
February 12, 2026	28.29	27.7	27.7	28.29	27.56	2.72M
February 11, 2026	28.1	28.16	28.16	28.66	27.86	2.09M
February 10, 2026	28.59	28.15	28.15	28.6	27.6	1.93M
February 09, 2026	27.57	28.51	28.51	28.57	27.27	4.29M
February 06, 2026	27.09	27.12	27.12	27.5	26.6	2.94M
February 05, 2026	27.67	27.32	27.32	28.08	27.3	2.93M
February 04, 2026	27.95	27.85	27.85	28	27.45	1.58M
February 03, 2026	27.8	27.94	27.94	28	27.2	3.59M
February 02, 2026	28.7	27.27	27.27	28.93	27.23	5.39M
January 30, 2026	28.28	28.76	28.76	29.18	28.25	4.42M
January 29, 2026	29.59	28.43	28.43	30.07	28.4	5.14M
January 28, 2026	30.93	29.9	29.9	30.93	29.88	4.23M
January 27, 2026	31.35	30.93	30.93	31.54	30.02	3.67M
January 26, 2026	32.65	31.34	31.34	32.65	31.11	6.03M
January 23, 2026	33.18	32.8	32.8	33.5	32.23	5.76M
January 22, 2026	32	33.18	33.18	33.39	31.26	13.65M
January 21, 2026	30.54	31.45	31.45	31.95	30.13	5.62M
January 20, 2026	31.29	30.84	30.84	31.9	30.51	4.92M
January 19, 2026	31.46	31.27	31.27	31.95	30.5	5.23M
January 16, 2026	30.65	31.58	31.58	32.16	29.88	10.64M
January 15, 2026	30.6	29.96	29.96	31.12	29.73	6.51M
January 14, 2026	31.51	30.62	30.62	32.11	30.32	5.41M
January 13, 2026	32.31	31.51	31.51	32.67	31.41	5.52M
January 12, 2026	31.4	32.41	32.41	33.6	30.79	9.28M
January 09, 2026	31.74	30.99	30.99	32.39	30.21	10.69M
January 08, 2026	29.48	32.27	32.27	32.27	29.3	6.21M
January 07, 2026	29.97	29.34	29.34	30.11	29.24	5.68M
January 06, 2026	30.76	30	30	30.79	29.99	5.88M
January 05, 2026	30.8	30.73	30.73	31.29	30.53	4.35M
December 31, 2025	31.4	30.84	30.84	31.66	30.59	3.43M
December 30, 2025	31	31.23	31.23	32.15	31	4.73M
December 29, 2025	31.14	30.91	30.91	31.31	30.44	4.8M
December 26, 2025	29.88	30.7	30.7	31.32	28.7	7.61M
December 25, 2025	30.59	29.87	29.87	30.88	29.78	4.86M
December 24, 2025	29.1	30.28	30.28	30.9	28.9	6.56M
December 23, 2025	30	29	29	30.09	28.89	5.69M
December 22, 2025	28.59	30.08	30.08	30.99	28.16	10.81M
December 19, 2025	27.39	28.87	28.87	29.17	27.17	7.95M
December 18, 2025	26.31	27.35	27.35	27.45	26.31	5.55M
December 17, 2025	26.19	26.45	26.45	26.61	25.72	3.89M
December 16, 2025	26.88	26.19	26.19	27.47	26.14	6.09M
December 15, 2025	25.76	27.25	27.25	27.28	25.5	11.64M
December 12, 2025	23.49	25.77	25.77	25.77	23.27	6.28M
December 11, 2025	24.17	23.43	23.43	24.26	23.39	2.6M
December 10, 2025	23.98	24.29	24.29	24.38	23.84	2.3M
December 09, 2025	24.13	23.8	23.8	24.35	23.8	2.18M
December 08, 2025	24.58	24.18	24.18	24.58	24.17	2.29M
December 05, 2025	24.2	24.46	24.46	24.48	23.89	1.85M
December 04, 2025	25.36	24.09	24.09	25.36	24.03	1.65M
December 03, 2025	24.83	24.47	24.47	25.25	24.46	1.87M
December 02, 2025	25.1	24.84	24.84	25.3	24.73	1.68M
December 01, 2025	25.86	25.22	25.22	25.86	24.96	3.07M
November 28, 2025	25.36	25.91	25.91	26.04	25.12	3.17M
November 27, 2025	25.4	25.43	25.43	25.69	25.14	2.53M
November 26, 2025	25.71	24.96	24.96	25.77	24.95	2.72M
November 25, 2025	24.61	25.64	25.64	25.69	24.5	4.15M
November 24, 2025	23.8	24.61	24.61	24.78	23.5	3.64M
November 21, 2025	24.37	23.59	23.59	24.72	23.56	3.54M
November 20, 2025	24.93	24.35	24.35	25.41	24.11	4.57M

Shenzhen Strongteam Decoration Engineering Co., Ltd. (002989.SZ) SHZ