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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	26.47	24.95	24.95	26.9	24.62	5.89M
November 18, 2025	26.33	26.46	26.46	26.65	26.02	2.95M
November 17, 2025	26.21	26.32	26.32	26.8	26	3.34M
November 14, 2025	26.43	26.38	26.38	26.89	26.3	2.76M
November 13, 2025	26.8	26.65	26.65	27.04	26.4	2.93M
November 12, 2025	27.1	26.76	26.76	27.24	26.53	3.25M
November 11, 2025	26.75	27.16	27.16	27.48	26.53	4.84M
November 10, 2025	26.54	26.75	26.75	27.12	26.18	3.99M
November 07, 2025	26.38	26.66	26.66	27.77	26.1	6.6M
November 06, 2025	26.65	26.47	26.47	27.18	26.35	3.68M
November 05, 2025	27.1	26.67	26.67	27.12	26.52	3.76M
November 04, 2025	27.05	27.13	27.13	27.44	26.73	3.69M
November 03, 2025	27.18	27.11	27.11	27.5	26.42	3.8M
October 31, 2025	26.71	27.02	27.02	28.15	26.55	5.98M
October 30, 2025	26.7	26.52	26.52	27.17	26.16	3.88M
October 29, 2025	26.67	26.75	26.75	27.7	26.45	4.73M
October 28, 2025	26.51	26.67	26.67	26.68	26.05	3.32M
October 27, 2025	27.12	26.6	26.6	27.48	26.51	4.09M
October 24, 2025	26.59	26.86	26.86	27.27	26.42	3.6M
October 23, 2025	26.66	26.59	26.59	27.1	26	4.22M
October 22, 2025	27.63	26.49	26.49	27.65	26.36	4.64M
October 21, 2025	27.67	27.63	27.63	27.8	27.34	2.69M
October 20, 2025	27.65	27.49	27.49	28.37	27.29	3.27M
October 17, 2025	28.32	27.36	27.36	28.62	27.36	3.71M
October 16, 2025	28.81	28.33	28.33	29.08	28.28	3.65M
October 15, 2025	28.7	28.77	28.77	29.14	28.01	4.99M
October 14, 2025	30.56	28.7	28.7	30.7	28.5	8.17M
October 13, 2025	28.74	30.56	30.56	30.67	28.74	4.91M
October 10, 2025	32.07	31.12	31.12	32.44	31.11	4.19M
October 09, 2025	31.58	32.3	32.3	33.1	30.87	6.59M
September 30, 2025	32.05	31.6	31.6	32.05	30.99	5.03M
September 29, 2025	32.08	31.64	31.64	33.33	31.24	10.09M
September 26, 2025	31.39	31.51	31.51	32.84	29.92	16.66M
September 25, 2025	36.33	33.12	33.12	36.78	33.12	7.98M
September 24, 2025	36.99	36.8	36.8	37.5	36.22	4M
September 23, 2025	37.9	36.88	36.88	38.38	35.8	5.1M
September 22, 2025	37.5	37.73	37.73	37.98	36.38	5.67M
September 19, 2025	38	37.49	37.49	38.3	36.7	5.93M
September 18, 2025	37.06	38.01	38.01	39.7	37.02	9.07M
September 17, 2025	38.96	37.02	37.02	38.99	36.53	6.76M
September 16, 2025	37.6	38.14	38.14	38.42	36.85	5.04M
September 15, 2025	37.95	37.6	37.6	38.42	37.08	4.69M
September 12, 2025	38.62	37.93	37.93	39.6	37.81	5.96M
September 11, 2025	38.47	38.6	38.6	39	38.29	5.17M
September 10, 2025	37.62	38.59	38.59	38.65	37	7.15M
September 09, 2025	38.6	37.94	37.94	39.08	37.45	7.31M
September 08, 2025	38	38.63	38.63	38.76	36.96	8.15M
September 05, 2025	35.94	37.75	37.75	38.68	35.8	9.92M

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