Shenzhen Jianyi Decoration Group Co., Ltd. (SHE:002789)
China
· Delayed Price · Currency is CNY 10.64
+0.32 (3.10%)
Mar 11, 2026, 3:04 PM CST
SHE:002789 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 9.85 | 10.32 | 9.85 | 10.32 | 10.32 | 4.98% | 3,981,780 |
| Mar 9, 2026 | 9.90 | 9.90 | 9.66 | 9.83 | 9.83 | -0.91% | 1,517,500 |
| Mar 6, 2026 | 9.80 | 10.00 | 9.70 | 9.92 | 9.92 | 1.22% | 2,071,310 |
| Mar 5, 2026 | 9.82 | 9.89 | 9.70 | 9.80 | 9.80 | 1.03% | 1,914,900 |
| Mar 4, 2026 | 9.60 | 9.81 | 9.51 | 9.70 | 9.70 | -1.72% | 2,443,960 |
| Mar 3, 2026 | 10.33 | 10.38 | 9.72 | 9.87 | 9.87 | -2.85% | 4,221,400 |
| Mar 2, 2026 | 10.30 | 10.36 | 10.01 | 10.16 | 10.16 | -2.96% | 3,773,700 |
| Feb 27, 2026 | 10.12 | 10.49 | 10.10 | 10.47 | 10.47 | 3.15% | 4,456,580 |
| Feb 26, 2026 | 10.42 | 10.42 | 10.14 | 10.15 | 10.15 | -1.93% | 2,638,440 |
| Feb 25, 2026 | 10.16 | 10.42 | 10.16 | 10.35 | 10.35 | 1.37% | 2,410,118 |
| Feb 24, 2026 | 10.24 | 10.29 | 10.14 | 10.21 | 10.21 | -0.29% | 2,022,430 |
| Feb 13, 2026 | 10.18 | 10.29 | 10.16 | 10.24 | 10.24 | 0.39% | 1,737,340 |
| Feb 12, 2026 | 10.24 | 10.24 | 10.08 | 10.20 | 10.20 | -0.87% | 2,712,000 |
| Feb 11, 2026 | 10.22 | 10.29 | 9.98 | 10.29 | 10.29 | 0.39% | 3,437,000 |
| Feb 10, 2026 | 10.27 | 10.59 | 10.21 | 10.25 | 10.25 | 0.29% | 6,201,890 |
| Feb 9, 2026 | 10.12 | 10.41 | 10.03 | 10.22 | 10.22 | 1.29% | 3,410,990 |
| Feb 6, 2026 | 10.00 | 10.19 | 9.90 | 10.09 | 10.09 | 0.40% | 2,108,740 |
| Feb 5, 2026 | 10.04 | 10.23 | 10.00 | 10.05 | 10.05 | -0.50% | 2,037,540 |
| Feb 4, 2026 | 9.92 | 10.16 | 9.82 | 10.10 | 10.10 | 1.92% | 3,317,080 |
| Feb 3, 2026 | 10.08 | 10.08 | 9.81 | 9.91 | 9.91 | -0.80% | 2,992,350 |
| Feb 2, 2026 | 9.70 | 10.13 | 9.66 | 9.99 | 9.99 | 1.94% | 3,495,560 |
| Jan 30, 2026 | 9.64 | 9.83 | 9.41 | 9.80 | 9.80 | 1.03% | 2,842,450 |
| Jan 29, 2026 | 9.75 | 9.95 | 9.64 | 9.70 | 9.70 | -0.92% | 2,244,350 |
| Jan 28, 2026 | 10.02 | 10.06 | 9.76 | 9.79 | 9.79 | -2.59% | 3,027,140 |
| Jan 27, 2026 | 10.11 | 10.15 | 9.99 | 10.05 | 10.05 | -0.69% | 2,451,170 |
| Jan 26, 2026 | 10.34 | 10.34 | 10.04 | 10.12 | 10.12 | -2.13% | 4,461,080 |
| Jan 23, 2026 | 10.23 | 10.51 | 10.23 | 10.34 | 10.34 | 0.98% | 3,212,290 |
| Jan 22, 2026 | 10.18 | 10.32 | 10.08 | 10.24 | 10.24 | 0.10% | 3,203,420 |
| Jan 21, 2026 | 10.08 | 10.25 | 10.07 | 10.23 | 10.23 | 0.89% | 2,714,700 |
| Jan 20, 2026 | 10.20 | 10.38 | 10.07 | 10.14 | 10.14 | -1.07% | 3,416,600 |
| Jan 19, 2026 | 10.08 | 10.34 | 10.04 | 10.25 | 10.25 | 2.19% | 3,108,700 |
| Jan 16, 2026 | 10.19 | 10.24 | 9.93 | 10.03 | 10.03 | -1.76% | 4,656,490 |
| Jan 15, 2026 | 10.45 | 10.47 | 10.15 | 10.21 | 10.21 | -3.50% | 6,240,100 |
| Jan 14, 2026 | 10.18 | 10.58 | 10.18 | 10.58 | 10.58 | 4.96% | 11,874,160 |
| Jan 13, 2026 | 10.21 | 10.25 | 9.97 | 10.08 | 10.08 | -1.08% | 5,601,430 |
| Jan 12, 2026 | 10.42 | 10.52 | 10.11 | 10.19 | 10.19 | -2.58% | 6,136,450 |
| Jan 9, 2026 | 10.40 | 10.52 | 10.22 | 10.46 | 10.46 | -0.48% | 5,849,950 |
| Jan 8, 2026 | 10.48 | 10.69 | 10.45 | 10.51 | 10.51 | -0.19% | 5,045,856 |
| Jan 7, 2026 | 10.54 | 10.86 | 10.46 | 10.53 | 10.53 | 0.57% | 6,567,986 |
| Jan 6, 2026 | 10.45 | 10.77 | 10.35 | 10.47 | 10.47 | -0.76% | 7,346,650 |
| Jan 5, 2026 | 10.50 | 11.00 | 10.13 | 10.55 | 10.55 | 0.67% | 12,230,740 |
| Dec 31, 2025 | 10.85 | 11.00 | 10.30 | 10.48 | 10.48 | -2.69% | 13,126,100 |
| Dec 30, 2025 | 11.58 | 11.58 | 10.76 | 10.77 | 10.77 | -2.36% | 22,116,950 |
| Dec 29, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 5.05% | 92,450 |
| Dec 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 5.00% | 215,000 |
| Dec 25, 2025 | 9.53 | 10.00 | 9.53 | 10.00 | 10.00 | 5.04% | 3,805,410 |
| Dec 24, 2025 | 9.00 | 9.52 | 8.91 | 9.52 | 9.52 | 4.96% | 7,376,500 |
| Dec 23, 2025 | 9.07 | 9.07 | 8.88 | 9.07 | 9.07 | 4.98% | 5,351,880 |
| Dec 22, 2025 | 8.10 | 8.64 | 8.10 | 8.64 | 8.64 | 4.98% | 1,536,620 |
| Dec 19, 2025 | 7.78 | 8.24 | 7.62 | 8.23 | 8.23 | 3.00% | 8,438,721 |
| Dec 18, 2025 | 7.87 | 8.68 | 7.87 | 7.99 | 7.99 | -3.50% | 14,133,680 |
| Dec 17, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -5.05% | 495,300 |
| Dec 16, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -5.01% | 161,400 |
| Dec 15, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -4.97% | 700,500 |
| Dec 12, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -5.01% | 1,663,600 |
| Dec 11, 2025 | 10.50 | 10.51 | 10.17 | 10.17 | 10.17 | -4.95% | 4,834,100 |
| Dec 10, 2025 | 10.55 | 10.88 | 10.41 | 10.70 | 10.70 | 1.23% | 4,354,050 |
| Dec 9, 2025 | 10.79 | 10.96 | 10.56 | 10.57 | 10.57 | -0.56% | 6,364,810 |
| Dec 8, 2025 | 10.05 | 10.63 | 9.89 | 10.63 | 10.63 | 5.04% | 8,185,460 |
| Dec 5, 2025 | 9.63 | 10.20 | 9.45 | 10.12 | 10.12 | 2.22% | 6,846,600 |
| Dec 4, 2025 | 10.38 | 10.38 | 9.90 | 9.90 | 9.90 | -4.99% | 5,625,200 |
| Dec 3, 2025 | 10.64 | 10.98 | 10.15 | 10.42 | 10.42 | -1.79% | 5,770,210 |
| Dec 2, 2025 | 11.19 | 11.19 | 10.56 | 10.61 | 10.61 | -4.59% | 8,463,216 |
| Dec 1, 2025 | 10.52 | 11.12 | 10.52 | 11.12 | 11.12 | 5.00% | 7,511,740 |
| Nov 28, 2025 | 10.52 | 10.81 | 10.48 | 10.59 | 10.59 | - | 5,354,200 |
| Nov 27, 2025 | 10.35 | 11.00 | 10.22 | 10.59 | 10.59 | -1.58% | 8,344,560 |
| Nov 26, 2025 | 11.15 | 11.18 | 10.76 | 10.76 | 10.76 | -5.03% | 5,373,315 |
| Nov 25, 2025 | 10.81 | 11.33 | 10.63 | 11.33 | 11.33 | 5.00% | 7,130,920 |
| Nov 24, 2025 | 11.08 | 11.20 | 10.79 | 10.79 | 10.79 | -5.02% | 6,851,400 |
| Nov 21, 2025 | 11.58 | 11.69 | 11.36 | 11.36 | 11.36 | -5.02% | 8,384,750 |
| Nov 20, 2025 | 12.71 | 12.88 | 11.96 | 11.96 | 11.96 | -5.00% | 3,469,300 |
| Nov 19, 2025 | 13.26 | 13.26 | 12.44 | 12.59 | 12.59 | -0.32% | 12,078,580 |
| Nov 18, 2025 | 12.63 | 12.63 | 12.42 | 12.63 | 12.63 | 4.99% | 1,901,540 |
| Nov 17, 2025 | 11.64 | 12.03 | 11.60 | 12.03 | 12.03 | 4.97% | 6,268,610 |
| Nov 14, 2025 | 11.29 | 11.84 | 11.20 | 11.46 | 11.46 | 1.06% | 4,970,430 |
| Nov 13, 2025 | 11.45 | 11.50 | 11.18 | 11.34 | 11.34 | 0.09% | 3,483,900 |
| Nov 12, 2025 | 11.78 | 12.31 | 11.33 | 11.33 | 11.33 | -5.03% | 7,199,000 |
| Nov 11, 2025 | 11.46 | 11.95 | 11.46 | 11.93 | 11.93 | 4.19% | 7,452,140 |
| Nov 10, 2025 | 11.07 | 11.78 | 10.90 | 11.45 | 11.45 | 2.05% | 9,691,690 |
| Nov 7, 2025 | 11.00 | 11.54 | 11.00 | 11.22 | 11.22 | -2.86% | 12,363,020 |
| Nov 6, 2025 | 11.90 | 11.97 | 11.55 | 11.55 | 11.55 | -5.02% | 3,268,900 |
| Nov 5, 2025 | 11.80 | 12.47 | 11.80 | 12.16 | 12.16 | 2.36% | 14,102,500 |
| Nov 4, 2025 | 12.33 | 12.33 | 11.38 | 11.88 | 11.88 | 1.19% | 20,310,960 |
| Nov 3, 2025 | 11.72 | 11.74 | 11.62 | 11.74 | 11.74 | 5.01% | 3,288,970 |
| Oct 31, 2025 | 11.17 | 11.18 | 10.87 | 11.18 | 11.18 | 4.98% | 5,645,540 |
| Oct 30, 2025 | 10.20 | 10.65 | 10.06 | 10.65 | 10.65 | 5.03% | 3,524,970 |
| Oct 29, 2025 | 10.23 | 10.29 | 9.99 | 10.14 | 10.14 | -1.55% | 3,430,900 |
| Oct 28, 2025 | 10.49 | 10.59 | 10.21 | 10.30 | 10.30 | -1.62% | 2,664,400 |
| Oct 27, 2025 | 10.83 | 10.98 | 10.41 | 10.47 | 10.47 | -3.32% | 3,462,830 |
| Oct 24, 2025 | 10.51 | 11.12 | 10.51 | 10.83 | 10.83 | 2.27% | 3,337,100 |
| Oct 23, 2025 | 10.40 | 10.69 | 10.21 | 10.59 | 10.59 | 1.34% | 2,907,713 |
| Oct 22, 2025 | 10.39 | 10.63 | 10.38 | 10.45 | 10.45 | 0.10% | 2,795,683 |
| Oct 21, 2025 | 9.99 | 10.60 | 9.94 | 10.44 | 10.44 | 3.06% | 4,551,813 |
| Oct 20, 2025 | 9.88 | 10.22 | 9.81 | 10.13 | 10.13 | 4.11% | 5,524,830 |
| Oct 17, 2025 | 10.00 | 10.22 | 9.71 | 9.73 | 9.73 | -3.28% | 3,062,130 |
| Oct 16, 2025 | 10.03 | 10.12 | 9.89 | 10.06 | 10.06 | 0.60% | 2,517,760 |
| Oct 15, 2025 | 10.18 | 10.38 | 9.91 | 10.00 | 10.00 | -1.67% | 3,464,920 |
| Oct 14, 2025 | 10.75 | 10.80 | 10.08 | 10.17 | 10.17 | -4.06% | 4,617,130 |
| Oct 13, 2025 | 10.51 | 10.91 | 10.25 | 10.60 | 10.60 | 0.95% | 8,504,446 |
| Oct 10, 2025 | 9.92 | 10.50 | 9.92 | 10.50 | 10.50 | 5.00% | 2,106,730 |