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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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