Shenzhen Mingdiao Decoration Co.,Ltd. (SHE:002830)
China
· Delayed Price · Currency is CNY 22.27
+0.24 (1.09%)
Apr 30, 2026, 3:04 PM CST
SHE:002830 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 20.88 | 22.38 | 20.88 | 22.17 | - | 0.64% | 1,440,528 |
| Apr 29, 2026 | 21.50 | 22.20 | 21.46 | 22.03 | 22.03 | 1.15% | 3,750,800 |
| Apr 28, 2026 | 21.48 | 21.97 | 21.10 | 21.78 | 21.78 | 1.73% | 4,788,300 |
| Apr 27, 2026 | 21.00 | 21.44 | 20.56 | 21.41 | 21.41 | 2.24% | 3,035,700 |
| Apr 24, 2026 | 20.88 | 21.13 | 20.50 | 20.94 | 20.94 | -0.19% | 3,580,702 |
| Apr 23, 2026 | 22.37 | 22.37 | 20.65 | 20.98 | 20.98 | -6.59% | 6,762,199 |
| Apr 22, 2026 | 22.01 | 22.65 | 21.55 | 22.46 | 22.46 | 2.04% | 4,844,000 |
| Apr 21, 2026 | 21.84 | 22.05 | 21.65 | 22.01 | 22.01 | 1.20% | 2,090,100 |
| Apr 20, 2026 | 21.75 | 21.95 | 21.32 | 21.75 | 21.75 | 1.40% | 2,061,200 |
| Apr 17, 2026 | 21.74 | 21.74 | 21.30 | 21.45 | 21.45 | -1.33% | 2,025,200 |
| Apr 16, 2026 | 21.28 | 21.80 | 21.05 | 21.74 | 21.74 | 2.16% | 1,962,100 |
| Apr 15, 2026 | 21.41 | 21.64 | 21.21 | 21.28 | 21.28 | -0.37% | 1,668,600 |
| Apr 14, 2026 | 21.49 | 21.49 | 21.10 | 21.36 | 21.36 | -0.05% | 1,426,300 |
| Apr 13, 2026 | 21.39 | 21.40 | 21.07 | 21.37 | 21.37 | -0.09% | 1,477,400 |
| Apr 10, 2026 | 21.33 | 21.55 | 21.13 | 21.39 | 21.39 | 1.28% | 1,449,900 |
| Apr 9, 2026 | 21.48 | 21.54 | 21.04 | 21.12 | 21.12 | -1.72% | 1,628,800 |
| Apr 8, 2026 | 21.00 | 21.50 | 21.00 | 21.49 | 21.49 | 4.07% | 2,316,300 |
| Apr 7, 2026 | 20.09 | 20.90 | 19.95 | 20.65 | 20.65 | 2.79% | 2,067,000 |
| Apr 3, 2026 | 21.19 | 21.19 | 19.90 | 20.09 | 20.09 | -3.83% | 2,260,341 |
| Apr 2, 2026 | 21.36 | 21.40 | 20.77 | 20.89 | 20.89 | -2.11% | 1,810,500 |
| Apr 1, 2026 | 21.57 | 21.70 | 21.05 | 21.34 | 21.34 | 0.80% | 1,814,400 |
| Mar 31, 2026 | 21.36 | 21.72 | 21.10 | 21.17 | 21.17 | -1.35% | 1,736,701 |
| Mar 30, 2026 | 21.19 | 21.50 | 20.95 | 21.46 | 21.46 | 0.52% | 1,726,400 |
| Mar 27, 2026 | 21.05 | 21.40 | 20.90 | 21.35 | 21.35 | 0.99% | 1,924,000 |
| Mar 26, 2026 | 21.54 | 21.69 | 21.02 | 21.14 | 21.14 | -2.04% | 1,736,600 |
| Mar 25, 2026 | 21.07 | 21.76 | 21.07 | 21.58 | 21.58 | 2.42% | 2,897,700 |
| Mar 24, 2026 | 20.65 | 21.16 | 20.32 | 21.07 | 21.07 | 5.09% | 3,564,252 |
| Mar 23, 2026 | 20.85 | 21.15 | 19.97 | 20.05 | 20.05 | -6.31% | 3,580,200 |
| Mar 20, 2026 | 22.15 | 22.25 | 21.26 | 21.40 | 21.40 | -2.51% | 2,657,700 |
| Mar 19, 2026 | 22.70 | 22.70 | 21.83 | 21.95 | 21.95 | -3.35% | 2,315,200 |
| Mar 18, 2026 | 22.44 | 22.78 | 22.22 | 22.71 | 22.71 | 1.20% | 2,517,900 |
| Mar 17, 2026 | 23.10 | 23.10 | 22.40 | 22.44 | 22.44 | -1.84% | 2,114,600 |
| Mar 16, 2026 | 22.70 | 22.88 | 22.38 | 22.86 | 22.86 | 0.66% | 2,673,400 |
| Mar 13, 2026 | 22.65 | 23.05 | 22.60 | 22.71 | 22.71 | 0.09% | 3,168,700 |
| Mar 12, 2026 | 23.38 | 23.38 | 22.65 | 22.69 | 22.69 | -2.32% | 2,972,600 |
| Mar 11, 2026 | 23.60 | 23.63 | 23.12 | 23.23 | 23.23 | -1.11% | 3,162,502 |
| Mar 10, 2026 | 23.12 | 23.56 | 23.01 | 23.49 | 23.49 | 2.13% | 3,797,300 |
| Mar 9, 2026 | 22.73 | 23.02 | 22.38 | 23.00 | 23.00 | 0.66% | 3,970,600 |
| Mar 6, 2026 | 22.49 | 22.88 | 22.30 | 22.85 | 22.85 | 1.65% | 3,414,500 |
| Mar 5, 2026 | 22.85 | 22.87 | 22.36 | 22.48 | 22.48 | 0.18% | 2,682,900 |
| Mar 4, 2026 | 22.49 | 22.68 | 22.21 | 22.44 | 22.44 | -0.22% | 3,451,300 |
| Mar 3, 2026 | 23.16 | 23.43 | 22.41 | 22.49 | 22.49 | -2.00% | 5,140,200 |
| Mar 2, 2026 | 23.69 | 23.69 | 22.82 | 22.95 | 22.95 | -4.26% | 6,034,600 |
| Feb 27, 2026 | 24.00 | 24.10 | 23.71 | 23.97 | 23.97 | -0.17% | 5,210,300 |
| Feb 26, 2026 | 24.42 | 24.58 | 23.89 | 24.01 | 24.01 | -1.44% | 6,728,612 |
| Feb 25, 2026 | 24.97 | 25.00 | 24.20 | 24.36 | 24.36 | -2.95% | 9,111,500 |
| Feb 24, 2026 | 24.13 | 25.32 | 23.78 | 25.10 | 25.10 | 7.40% | 13,920,950 |
| Feb 13, 2026 | 24.24 | 24.88 | 23.30 | 23.37 | 23.37 | -6.33% | 11,842,250 |
| Feb 12, 2026 | 25.70 | 26.57 | 24.95 | 24.95 | 24.95 | -9.99% | 15,772,950 |
| Feb 11, 2026 | 27.92 | 29.25 | 27.72 | 27.72 | 27.72 | -10.00% | 13,942,550 |
| Feb 10, 2026 | 35.36 | 35.74 | 30.36 | 30.80 | 30.80 | -8.66% | 30,877,770 |
| Feb 9, 2026 | 32.21 | 33.72 | 32.21 | 33.72 | 33.72 | 10.02% | 10,900,898 |
| Feb 6, 2026 | 25.07 | 30.65 | 25.07 | 30.65 | 30.65 | 10.01% | 25,532,610 |
| Feb 5, 2026 | 31.01 | 34.05 | 27.86 | 27.86 | 27.86 | -9.98% | 25,131,290 |
| Feb 4, 2026 | 28.19 | 30.95 | 28.19 | 30.95 | 30.95 | 9.99% | 11,374,590 |
| Feb 3, 2026 | 24.88 | 28.14 | 24.70 | 28.14 | 28.14 | 10.01% | 15,547,770 |
| Feb 2, 2026 | 24.42 | 25.58 | 22.59 | 25.58 | 25.58 | 10.02% | 14,921,430 |
| Jan 30, 2026 | 21.00 | 23.25 | 20.80 | 23.25 | 23.25 | 9.98% | 6,128,402 |
| Jan 29, 2026 | 20.85 | 21.70 | 20.72 | 21.14 | 21.14 | 1.05% | 4,507,900 |
| Jan 28, 2026 | 21.13 | 21.50 | 20.89 | 20.92 | 20.92 | -1.32% | 4,969,650 |
| Jan 27, 2026 | 20.88 | 21.53 | 20.60 | 21.20 | 21.20 | 0.43% | 4,375,641 |
| Jan 26, 2026 | 21.18 | 21.54 | 20.53 | 21.11 | 21.11 | -0.75% | 5,095,400 |
| Jan 23, 2026 | 20.81 | 21.28 | 20.57 | 21.27 | 21.27 | 1.58% | 5,946,400 |
| Jan 22, 2026 | 20.74 | 21.11 | 20.50 | 20.94 | 20.94 | 1.01% | 5,673,000 |
| Jan 21, 2026 | 20.93 | 20.93 | 20.55 | 20.73 | 20.73 | -1.00% | 4,347,800 |
| Jan 20, 2026 | 20.97 | 21.73 | 20.68 | 20.94 | 20.94 | -1.32% | 7,353,400 |
| Jan 19, 2026 | 21.12 | 21.89 | 20.80 | 21.22 | 21.22 | -4.50% | 10,624,670 |
| Jan 16, 2026 | 20.20 | 22.22 | 20.20 | 22.22 | 22.22 | 10.00% | 5,543,575 |
| Jan 15, 2026 | 20.07 | 20.54 | 19.81 | 20.20 | 20.20 | 0.50% | 3,501,300 |
| Jan 14, 2026 | 20.24 | 20.39 | 19.65 | 20.10 | 20.10 | -1.47% | 4,895,900 |
| Jan 13, 2026 | 20.00 | 20.87 | 19.77 | 20.40 | 20.40 | 2.62% | 5,169,400 |
| Jan 12, 2026 | 20.07 | 20.07 | 19.58 | 19.88 | 19.88 | -0.50% | 3,754,600 |
| Jan 9, 2026 | 19.89 | 20.09 | 19.31 | 19.98 | 19.98 | 0.81% | 4,240,200 |
| Jan 8, 2026 | 19.37 | 20.10 | 19.37 | 19.82 | 19.82 | 1.48% | 3,719,700 |
| Jan 7, 2026 | 19.38 | 20.00 | 19.00 | 19.53 | 19.53 | 1.19% | 5,353,700 |
| Jan 6, 2026 | 19.38 | 19.78 | 19.15 | 19.30 | 19.30 | -0.62% | 3,617,800 |
| Jan 5, 2026 | 19.50 | 19.96 | 19.30 | 19.42 | 19.42 | -0.41% | 3,392,730 |
| Dec 31, 2025 | 20.06 | 20.18 | 19.36 | 19.50 | 19.50 | -2.55% | 2,853,400 |
| Dec 30, 2025 | 20.01 | 20.33 | 19.68 | 20.01 | 20.01 | -0.60% | 3,150,500 |
| Dec 29, 2025 | 20.37 | 20.41 | 19.69 | 20.13 | 20.13 | -0.74% | 3,683,900 |
| Dec 26, 2025 | 20.72 | 21.49 | 20.17 | 20.28 | 20.28 | -2.69% | 5,344,900 |
| Dec 25, 2025 | 19.59 | 21.13 | 19.50 | 20.84 | 20.84 | 5.41% | 9,555,864 |
| Dec 24, 2025 | 19.20 | 20.13 | 18.71 | 19.77 | 19.77 | 2.75% | 7,619,900 |
| Dec 23, 2025 | 19.62 | 19.73 | 19.14 | 19.24 | 19.24 | -1.84% | 3,159,100 |
| Dec 22, 2025 | 19.80 | 20.18 | 19.50 | 19.60 | 19.60 | - | 3,903,400 |
| Dec 19, 2025 | 18.85 | 19.75 | 18.65 | 19.60 | 19.60 | 4.03% | 4,250,603 |
| Dec 18, 2025 | 18.60 | 19.09 | 18.41 | 18.84 | 18.84 | 0.80% | 3,117,700 |
| Dec 17, 2025 | 18.81 | 18.98 | 18.40 | 18.69 | 18.69 | -0.64% | 3,612,000 |
| Dec 16, 2025 | 18.77 | 19.16 | 18.26 | 18.81 | 18.81 | -0.74% | 3,761,334 |
| Dec 15, 2025 | 18.68 | 19.16 | 18.32 | 18.95 | 18.95 | 1.34% | 4,496,199 |
| Dec 12, 2025 | 18.31 | 19.40 | 17.70 | 18.70 | 18.70 | -0.74% | 7,850,289 |
| Dec 11, 2025 | 20.10 | 20.22 | 18.84 | 18.84 | 18.84 | -9.99% | 10,377,163 |
| Dec 10, 2025 | 22.40 | 23.81 | 20.63 | 20.93 | 20.93 | -6.56% | 14,666,960 |
| Dec 9, 2025 | 21.60 | 22.76 | 21.53 | 22.40 | 22.40 | -3.82% | 10,887,840 |
| Dec 8, 2025 | 21.45 | 24.58 | 20.68 | 23.29 | 23.29 | 2.78% | 19,106,460 |
| Dec 5, 2025 | 21.01 | 22.66 | 21.01 | 22.66 | 22.66 | 10.00% | 12,395,390 |
| Dec 4, 2025 | 18.60 | 20.60 | 18.31 | 20.60 | 20.60 | 9.98% | 4,188,730 |
| Dec 3, 2025 | 18.91 | 18.95 | 18.40 | 18.73 | 18.73 | -0.95% | 2,409,246 |
| Dec 2, 2025 | 18.97 | 19.20 | 18.70 | 18.91 | 18.91 | -0.21% | 2,618,600 |
| Dec 1, 2025 | 18.98 | 19.27 | 18.82 | 18.95 | 18.95 | 0.26% | 2,828,800 |