Shenzhen Jianyi Decoration Group Co., Ltd. (SHE:002789)
China
· Delayed Price · Currency is CNY 12.89
+0.46 (3.70%)
Apr 30, 2026, 3:04 PM CST
SHE:002789 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 12.59 | 12.99 | 12.27 | 12.89 | 12.89 | 3.70% | 3,005,620 |
| Apr 29, 2026 | 12.15 | 12.80 | 11.83 | 12.43 | 12.43 | -0.16% | 5,797,027 |
| Apr 28, 2026 | 12.50 | 12.75 | 12.45 | 12.45 | 12.45 | -4.96% | 2,009,000 |
| Apr 27, 2026 | 12.32 | 13.24 | 12.30 | 13.10 | 13.10 | 3.89% | 4,126,950 |
| Apr 24, 2026 | 12.87 | 13.19 | 12.61 | 12.61 | 12.61 | -4.97% | 2,043,800 |
| Apr 23, 2026 | 13.66 | 14.00 | 13.27 | 13.27 | 13.27 | -5.01% | 1,946,800 |
| Apr 22, 2026 | 13.60 | 14.22 | 13.43 | 13.97 | 13.97 | 0.87% | 2,878,680 |
| Apr 21, 2026 | 13.30 | 14.03 | 13.20 | 13.85 | 13.85 | 3.67% | 4,685,370 |
| Apr 20, 2026 | 12.76 | 13.51 | 12.70 | 13.36 | 13.36 | 3.41% | 2,341,460 |
| Apr 17, 2026 | 13.10 | 13.33 | 12.78 | 12.92 | 12.92 | -1.37% | 2,136,700 |
| Apr 16, 2026 | 12.92 | 13.43 | 12.86 | 13.10 | 13.10 | 0.77% | 2,181,680 |
| Apr 15, 2026 | 12.85 | 13.12 | 12.56 | 13.00 | 13.00 | 0.39% | 2,555,600 |
| Apr 14, 2026 | 12.78 | 13.23 | 12.70 | 12.95 | 12.95 | 2.78% | 4,942,800 |
| Apr 13, 2026 | 12.14 | 12.60 | 12.00 | 12.60 | 12.60 | 5.00% | 3,594,824 |
| Apr 10, 2026 | 12.15 | 12.15 | 11.80 | 12.00 | 12.00 | -0.17% | 1,679,110 |
| Apr 9, 2026 | 12.06 | 12.11 | 11.74 | 12.02 | 12.02 | 0.17% | 2,042,400 |
| Apr 8, 2026 | 11.90 | 12.19 | 11.87 | 12.00 | 12.00 | 2.30% | 2,550,976 |
| Apr 7, 2026 | 11.15 | 11.73 | 11.05 | 11.73 | 11.73 | 5.01% | 2,918,020 |
| Apr 3, 2026 | 11.57 | 11.57 | 11.03 | 11.17 | 11.17 | -3.46% | 2,823,670 |
| Apr 2, 2026 | 11.84 | 12.00 | 11.53 | 11.57 | 11.57 | -1.95% | 1,694,520 |
| Apr 1, 2026 | 12.00 | 12.10 | 11.51 | 11.80 | 11.80 | -0.25% | 2,263,400 |
| Mar 31, 2026 | 12.10 | 12.65 | 11.69 | 11.83 | 11.83 | -3.82% | 4,598,876 |
| Mar 30, 2026 | 12.39 | 12.63 | 11.91 | 12.30 | 12.30 | - | 3,549,700 |
| Mar 27, 2026 | 12.60 | 13.00 | 12.11 | 12.30 | 12.30 | -3.30% | 5,476,161 |
| Mar 26, 2026 | 12.42 | 12.79 | 12.12 | 12.72 | 12.72 | 3.08% | 5,237,740 |
| Mar 25, 2026 | 12.17 | 12.34 | 12.02 | 12.34 | 12.34 | 5.02% | 1,904,130 |
| Mar 24, 2026 | 11.36 | 11.75 | 11.36 | 11.75 | 11.75 | 5.00% | 3,740,390 |
| Mar 23, 2026 | 11.35 | 11.60 | 10.98 | 11.19 | 11.19 | -3.20% | 4,275,300 |
| Mar 20, 2026 | 11.83 | 12.09 | 11.40 | 11.56 | 11.56 | -0.09% | 5,673,300 |
| Mar 19, 2026 | 11.44 | 12.00 | 11.30 | 11.57 | 11.57 | - | 7,491,630 |
| Mar 18, 2026 | 11.12 | 11.57 | 11.12 | 11.57 | 11.57 | 4.99% | 7,512,730 |
| Mar 17, 2026 | 11.27 | 11.42 | 10.96 | 11.02 | 11.02 | -3.84% | 6,464,630 |
| Mar 16, 2026 | 11.05 | 11.46 | 11.00 | 11.46 | 11.46 | 5.04% | 8,857,920 |
| Mar 13, 2026 | 10.43 | 10.91 | 10.35 | 10.91 | 10.91 | 5.00% | 4,614,055 |
| Mar 12, 2026 | 10.58 | 10.77 | 10.38 | 10.39 | 10.39 | -2.35% | 2,559,770 |
| Mar 11, 2026 | 10.41 | 10.73 | 10.32 | 10.64 | 10.64 | 3.10% | 3,847,470 |
| 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 |