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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	35.94	37.75	37.75	38.68	35.8	9.92M
September 04, 2025	35.3	36	36	36.79	35.14	10.2M
September 03, 2025	35.48	35.4	35.4	35.8	34.64	8.02M
September 02, 2025	35.7	35.18	35.18	35.95	34.88	11.77M
September 01, 2025	33.3	35	35	36	33.26	17.4M
August 29, 2025	30.19	33.22	33.22	33.22	29.84	13.1M
August 28, 2025	29.93	30.2	30.2	30.2	29.61	2.99M
August 27, 2025	31.07	29.93	29.93	31.08	29.93	4.84M
August 26, 2025	30.5	31.22	31.22	31.49	30.29	5.09M
August 25, 2025	30.21	30.53	30.53	30.84	30.21	4.48M
August 22, 2025	29.56	30.25	30.25	30.36	29.2	4.5M
August 21, 2025	29.98	29.58	29.58	30.06	29.56	3.51M
August 20, 2025	30.45	30	30	30.5	29.87	3.26M
August 19, 2025	30.3	30.75	30.75	30.84	29.93	4.37M
August 18, 2025	30.07	30.14	30.14	30.55	30.02	3.18M
August 15, 2025	30.57	30.08	30.08	30.57	29.94	3.33M
August 14, 2025	31.55	30.57	30.57	31.66	30.41	4.34M
August 13, 2025	31.08	31.55	31.55	32.56	31.08	6.4M
August 12, 2025	31.05	31.08	31.08	31.08	30.59	2.96M
August 11, 2025	31.09	31.05	31.05	31.38	30.8	2.43M
August 08, 2025	31.29	30.91	30.91	31.3	30.65	3.08M
August 07, 2025	31.73	31.25	31.25	31.78	31.11	3.06M
August 06, 2025	31.7	31.63	31.63	32	31.5	2.92M
August 05, 2025	32.17	31.85	31.85	32.18	31.28	4.07M
August 04, 2025	31.2	32.2	32.2	32.2	30.72	4.48M
August 01, 2025	31.51	31.12	31.12	31.91	30.66	4.02M
July 31, 2025	32.69	31.36	31.36	32.75	31.19	5.8M
July 30, 2025	33	32.53	32.53	33.27	32.49	4.51M
July 29, 2025	33.53	33.03	33.03	33.75	32.78	5.27M
July 28, 2025	34.31	33.78	33.78	35	33.24	6.9M
July 25, 2025	33.6	34.03	34.03	34.28	33.53	4.91M
July 24, 2025	33.4	33.65	33.65	33.7	32.9	4.83M
July 23, 2025	32.29	33.32	33.32	34.19	31.82	9.11M
July 22, 2025	32.18	32.14	32.14	32.37	31.72	4.56M
July 21, 2025	32.09	32.18	32.18	32.44	31.5	3.95M
July 18, 2025	32.8	32.06	32.06	32.95	32	4.33M
July 17, 2025	32.42	32.71	32.71	33	32.36	4.26M
July 16, 2025	32.77	32.78	32.78	33.98	32.68	5.84M
July 15, 2025	32.83	32.66	32.66	33.04	32.16	4.51M
July 14, 2025	32.94	33.04	33.04	33.26	32.55	1.99M
July 11, 2025	32.91	33	33	33.3	32.55	3M
July 10, 2025	33.35	32.9	32.9	33.65	32.59	3.31M
July 09, 2025	32.78	33.35	33.35	33.64	32.35	4.66M
July 08, 2025	31.66	33	33	33.74	31.65	7.32M
July 07, 2025	33.1	31.69	31.69	33.1	31.14	6M
July 04, 2025	32.94	33.08	33.08	33.34	32.39	5.09M
July 03, 2025	32.6	32.95	32.95	33.16	32.6	2.11M
July 02, 2025	33.81	32.74	32.74	33.89	32.61	4.9M
July 01, 2025	33.74	33.81	33.81	34.3	33.35	4.15M
June 30, 2025	33	33.58	33.58	33.93	32.9	5.38M
June 27, 2025	32.52	32.83	32.83	33.68	32.39	5.88M
June 26, 2025	32.4	32.49	32.49	32.85	31.89	4.37M
June 25, 2025	32.85	32.39	32.39	33.16	32.35	5.17M
June 24, 2025	33.03	32.85	32.85	33.63	32.8	5.74M
June 23, 2025	32.8	32.85	32.85	33.49	32.12	6.35M
June 20, 2025	33	33.49	33.49	34.02	32.79	3.51M
June 19, 2025	35.52	33.31	33.31	35.75	33.21	6.64M
June 18, 2025	35.6	35.7	35.7	36.08	35.12	3.47M
June 17, 2025	35.6	35.6	35.6	35.87	35.12	4.66M
June 16, 2025	37.05	35.6	35.6	37.2	35.4	5.92M

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