Shenzhen Success Electronics Co., Ltd (SHE:002289)
China
· Delayed Price · Currency is CNY 28.41
+0.34 (1.21%)
At close: Mar 10, 2026
SHE:002289 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 28.34 | 28.34 | 27.79 | 28.13 | - | 0.21% | 421,200 |
| Mar 9, 2026 | 27.51 | 28.38 | 27.36 | 28.07 | 28.07 | -0.21% | 1,286,753 |
| Mar 6, 2026 | 28.34 | 28.66 | 27.82 | 28.13 | 28.13 | -2.60% | 2,112,300 |
| Mar 5, 2026 | 29.17 | 29.21 | 28.16 | 28.88 | 28.88 | 3.81% | 3,691,754 |
| Mar 4, 2026 | 27.05 | 28.28 | 27.00 | 27.82 | 27.82 | 1.09% | 1,255,451 |
| Mar 3, 2026 | 28.00 | 28.68 | 27.35 | 27.52 | 27.52 | -1.92% | 1,517,200 |
| Mar 2, 2026 | 27.15 | 28.80 | 26.80 | 28.06 | 28.06 | 0.97% | 2,529,900 |
| Feb 27, 2026 | 28.11 | 28.30 | 27.38 | 27.79 | 27.79 | -1.14% | 1,690,100 |
| Feb 26, 2026 | 29.00 | 29.20 | 28.10 | 28.11 | 28.11 | -3.04% | 2,183,571 |
| Feb 25, 2026 | 28.33 | 28.99 | 27.96 | 28.99 | 28.99 | 3.65% | 3,084,909 |
| Feb 24, 2026 | 27.95 | 27.97 | 26.71 | 27.97 | 27.97 | 4.99% | 4,220,421 |
| Feb 13, 2026 | 25.37 | 26.64 | 25.37 | 26.64 | 26.64 | 5.01% | 2,585,100 |
| Feb 12, 2026 | 24.42 | 25.89 | 24.42 | 25.37 | 25.37 | -1.25% | 2,384,168 |
| Feb 11, 2026 | 26.30 | 26.49 | 25.50 | 25.69 | 25.69 | -2.32% | 1,843,356 |
| Feb 10, 2026 | 26.55 | 27.00 | 26.00 | 26.30 | 26.30 | -0.57% | 1,610,453 |
| Feb 9, 2026 | 28.00 | 28.05 | 25.93 | 26.45 | 26.45 | -2.69% | 2,059,200 |
| Feb 6, 2026 | 26.55 | 27.33 | 26.30 | 27.18 | 27.18 | 0.44% | 1,230,102 |
| Feb 5, 2026 | 27.50 | 27.77 | 26.67 | 27.06 | 27.06 | -0.15% | 2,037,850 |
| Feb 4, 2026 | 25.69 | 27.10 | 25.33 | 27.10 | 27.10 | 5.00% | 2,853,850 |
| Feb 3, 2026 | 24.95 | 27.00 | 24.95 | 25.81 | 25.81 | -1.71% | 2,650,694 |
| Feb 2, 2026 | 27.12 | 27.64 | 26.26 | 26.26 | 26.26 | -4.99% | 2,216,920 |
| Jan 30, 2026 | 27.67 | 28.20 | 27.20 | 27.64 | 27.64 | -0.29% | 1,013,600 |
| Jan 29, 2026 | 28.09 | 28.37 | 27.61 | 27.72 | 27.72 | -1.77% | 1,534,100 |
| Jan 28, 2026 | 29.19 | 29.19 | 27.99 | 28.22 | 28.22 | 1.51% | 2,371,000 |
| Jan 27, 2026 | 28.21 | 28.96 | 27.50 | 27.80 | 27.80 | -3.17% | 2,544,300 |
| Jan 26, 2026 | 28.71 | 29.95 | 28.71 | 28.71 | 28.71 | -5.00% | 2,806,500 |
| Jan 23, 2026 | 29.99 | 31.00 | 29.85 | 30.22 | 30.22 | 2.34% | 3,503,400 |
| Jan 22, 2026 | 29.33 | 29.80 | 28.82 | 29.53 | 29.53 | -1.40% | 2,818,450 |
| Jan 21, 2026 | 30.60 | 30.60 | 29.38 | 29.95 | 29.95 | 2.78% | 6,164,655 |
| Jan 20, 2026 | 27.80 | 29.14 | 27.72 | 29.14 | 29.14 | 5.01% | 2,710,133 |
| Jan 19, 2026 | 27.31 | 28.19 | 27.31 | 27.75 | 27.75 | 0.07% | 1,666,352 |
| Jan 16, 2026 | 28.38 | 28.50 | 27.60 | 27.73 | 27.73 | -0.86% | 1,841,602 |
| Jan 15, 2026 | 27.80 | 28.60 | 26.40 | 27.97 | 27.97 | 1.08% | 2,393,050 |
| Jan 14, 2026 | 28.40 | 28.49 | 27.47 | 27.67 | 27.67 | -1.50% | 3,065,795 |
| Jan 13, 2026 | 29.20 | 29.20 | 27.90 | 28.09 | 28.09 | -4.10% | 3,067,100 |
| Jan 12, 2026 | 30.00 | 30.48 | 29.00 | 29.29 | 29.29 | -1.05% | 4,148,331 |
| Jan 9, 2026 | 28.79 | 30.00 | 28.39 | 29.60 | 29.60 | 1.20% | 3,809,750 |
| Jan 8, 2026 | 31.80 | 31.80 | 29.04 | 29.25 | 29.25 | -4.32% | 6,800,609 |
| Jan 7, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 5.02% | 949,000 |
| Jan 6, 2026 | 27.38 | 29.11 | 26.88 | 29.11 | 29.11 | 5.01% | 4,009,702 |
| Jan 5, 2026 | 27.71 | 29.50 | 27.71 | 27.72 | 27.72 | -4.97% | 8,175,659 |
| Dec 31, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -4.98% | 311,500 |
| Dec 30, 2025 | 30.70 | 31.50 | 30.70 | 30.70 | 30.70 | -5.01% | 1,844,900 |
| Dec 29, 2025 | 32.70 | 33.80 | 31.44 | 32.32 | 32.32 | -1.16% | 6,480,385 |
| Dec 26, 2025 | 31.68 | 32.70 | 30.00 | 32.70 | 32.70 | 5.01% | 8,692,429 |
| Dec 25, 2025 | 31.08 | 31.14 | 30.51 | 31.14 | 31.14 | 4.99% | 2,771,209 |
| Dec 24, 2025 | 29.10 | 29.66 | 29.00 | 29.66 | 29.66 | 4.99% | 3,463,699 |
| Dec 23, 2025 | 26.99 | 28.25 | 26.99 | 28.25 | 28.25 | 5.02% | 3,749,700 |
| Dec 22, 2025 | 25.22 | 26.90 | 25.22 | 26.90 | 26.90 | 5.00% | 4,738,352 |
| Dec 19, 2025 | 25.54 | 26.03 | 24.61 | 25.62 | 25.62 | -1.12% | 6,513,771 |
| Dec 18, 2025 | 24.26 | 26.82 | 24.26 | 25.91 | 25.91 | 1.45% | 11,350,890 |
| Dec 17, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -4.99% | 445,300 |
| Dec 16, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -4.98% | 482,300 |
| Dec 15, 2025 | 29.22 | 29.59 | 28.29 | 28.29 | 28.29 | -5.00% | 2,914,017 |
| Dec 12, 2025 | 31.10 | 31.10 | 29.70 | 29.78 | 29.78 | -4.73% | 3,624,301 |
| Dec 11, 2025 | 33.60 | 33.60 | 31.26 | 31.26 | 31.26 | -4.87% | 3,403,700 |
| Dec 10, 2025 | 32.92 | 32.92 | 31.28 | 32.86 | 32.86 | -0.21% | 3,436,081 |
| Dec 9, 2025 | 34.64 | 35.00 | 32.92 | 32.93 | 32.93 | -4.96% | 3,498,804 |
| Dec 8, 2025 | 35.12 | 35.65 | 34.60 | 34.65 | 34.65 | -1.17% | 1,697,100 |
| Dec 5, 2025 | 35.82 | 35.95 | 34.66 | 35.06 | 35.06 | -2.09% | 1,491,576 |
| Dec 4, 2025 | 36.45 | 36.45 | 35.68 | 35.81 | 35.81 | -1.49% | 983,835 |
| Dec 3, 2025 | 36.25 | 36.47 | 35.75 | 36.35 | 36.35 | 0.28% | 1,763,750 |
| Dec 2, 2025 | 35.82 | 37.38 | 35.80 | 36.25 | 36.25 | 0.75% | 2,183,277 |
| Dec 1, 2025 | 36.58 | 36.60 | 35.88 | 35.98 | 35.98 | 1.38% | 2,080,475 |
| Nov 28, 2025 | 35.58 | 35.80 | 35.25 | 35.49 | 35.49 | 0.80% | 843,200 |
| Nov 27, 2025 | 36.26 | 36.50 | 35.16 | 35.21 | 35.21 | -3.00% | 1,733,100 |
| Nov 26, 2025 | 36.00 | 37.10 | 36.00 | 36.30 | 36.30 | -1.25% | 1,799,151 |
| Nov 25, 2025 | 37.33 | 37.33 | 35.70 | 36.76 | 36.76 | 3.40% | 3,054,280 |
| Nov 24, 2025 | 34.96 | 36.13 | 34.60 | 35.55 | 35.55 | 1.60% | 1,931,315 |
| Nov 21, 2025 | 36.90 | 36.90 | 34.90 | 34.99 | 34.99 | -4.76% | 2,540,365 |
| Nov 20, 2025 | 36.79 | 37.74 | 36.43 | 36.74 | 36.74 | -0.14% | 2,867,929 |
| Nov 19, 2025 | 35.05 | 36.79 | 34.50 | 36.79 | 36.79 | 4.99% | 3,717,518 |
| Nov 18, 2025 | 35.07 | 36.19 | 34.91 | 35.04 | 35.04 | 1.39% | 1,806,352 |
| Nov 17, 2025 | 36.03 | 36.29 | 34.56 | 34.56 | 34.56 | -5.00% | 3,034,975 |
| Nov 14, 2025 | 35.61 | 36.90 | 35.61 | 36.38 | 36.38 | 1.62% | 1,416,757 |
| Nov 13, 2025 | 36.40 | 36.40 | 35.75 | 35.80 | 35.80 | -2.27% | 1,518,400 |
| Nov 12, 2025 | 37.10 | 37.19 | 36.21 | 36.63 | 36.63 | -0.70% | 879,800 |
| Nov 11, 2025 | 36.99 | 37.39 | 36.39 | 36.89 | 36.89 | 0.24% | 1,206,615 |
| Nov 10, 2025 | 37.85 | 37.92 | 36.30 | 36.80 | 36.80 | -2.65% | 2,253,500 |
| Nov 7, 2025 | 37.78 | 38.38 | 37.35 | 37.80 | 37.80 | 0.16% | 2,365,165 |
| Nov 6, 2025 | 36.72 | 38.13 | 36.70 | 37.74 | 37.74 | -0.40% | 2,810,685 |
| Nov 5, 2025 | 37.50 | 38.04 | 37.38 | 37.89 | 37.89 | 4.58% | 4,865,553 |
| Nov 4, 2025 | 35.78 | 36.23 | 35.24 | 36.23 | 36.23 | 5.01% | 1,984,610 |
| Nov 3, 2025 | 34.00 | 35.01 | 33.00 | 34.50 | 34.50 | 1.14% | 2,028,516 |
| Oct 31, 2025 | 33.70 | 35.30 | 33.70 | 34.11 | 34.11 | 0.53% | 2,030,380 |
| Oct 30, 2025 | 34.60 | 35.55 | 33.70 | 33.93 | 33.93 | -1.08% | 1,979,435 |
| Oct 29, 2025 | 35.08 | 35.64 | 34.25 | 34.30 | 34.30 | -3.76% | 1,879,800 |
| Oct 28, 2025 | 35.03 | 36.14 | 34.19 | 35.64 | 35.64 | 0.71% | 1,967,126 |
| Oct 27, 2025 | 36.66 | 36.70 | 35.10 | 35.39 | 35.39 | -3.44% | 2,143,750 |
| Oct 24, 2025 | 37.00 | 37.35 | 36.00 | 36.65 | 36.65 | -0.95% | 1,749,765 |
| Oct 23, 2025 | 35.93 | 37.44 | 35.80 | 37.00 | 37.00 | 2.41% | 2,063,624 |
| Oct 22, 2025 | 35.00 | 36.19 | 33.68 | 36.13 | 36.13 | 2.18% | 2,917,171 |
| Oct 21, 2025 | 35.55 | 36.49 | 35.36 | 35.36 | 35.36 | -5.00% | 3,390,900 |
| Oct 20, 2025 | 37.50 | 38.00 | 36.50 | 37.22 | 37.22 | -1.38% | 2,365,838 |
| Oct 17, 2025 | 38.49 | 38.98 | 37.40 | 37.74 | 37.74 | -2.91% | 2,426,208 |
| Oct 16, 2025 | 37.40 | 39.40 | 37.00 | 38.87 | 38.87 | 1.97% | 4,128,100 |
| Oct 15, 2025 | 36.30 | 38.12 | 36.30 | 38.12 | 38.12 | 5.01% | 4,592,558 |
| Oct 14, 2025 | 34.98 | 36.60 | 34.04 | 36.30 | 36.30 | 3.86% | 4,065,514 |
| Oct 13, 2025 | 33.03 | 35.34 | 31.98 | 34.95 | 34.95 | 3.83% | 5,250,268 |
| Oct 10, 2025 | 35.55 | 35.78 | 33.66 | 33.66 | 33.66 | -5.00% | 3,886,124 |