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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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