Shenzhen Magic Design & Decoration Engineering Co., Ltd. (SHE:002856)
China
· Delayed Price · Currency is CNY 13.78
+0.66 (5.03%)
Apr 30, 2026, 3:04 PM CST
SHE:002856 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 5.03% | 4,856,810 |
| Apr 28, 2026 | 13.16 | 13.63 | 12.72 | 13.12 | 13.12 | - | 11,248,300 |
| Apr 27, 2026 | 12.06 | 13.73 | 12.06 | 13.12 | 13.12 | 5.13% | 15,853,670 |
| Apr 24, 2026 | 11.77 | 12.49 | 11.77 | 12.48 | 12.48 | 5.32% | 6,004,080 |
| Apr 23, 2026 | 12.14 | 12.24 | 11.71 | 11.85 | 11.85 | -0.42% | 5,460,170 |
| Apr 22, 2026 | 12.35 | 12.39 | 11.83 | 11.90 | 11.90 | -5.18% | 9,070,350 |
| Apr 21, 2026 | 11.82 | 12.56 | 11.74 | 12.55 | 12.55 | 6.18% | 7,967,410 |
| Apr 20, 2026 | 11.45 | 12.01 | 11.40 | 11.82 | 11.82 | 2.34% | 6,214,540 |
| Apr 17, 2026 | 11.75 | 11.89 | 11.40 | 11.55 | 11.55 | -1.45% | 4,952,520 |
| Apr 16, 2026 | 11.64 | 11.85 | 11.35 | 11.72 | 11.72 | 1.56% | 4,198,020 |
| Apr 15, 2026 | 11.88 | 11.91 | 11.42 | 11.54 | 11.54 | -2.45% | 5,691,500 |
| Apr 14, 2026 | 11.38 | 12.17 | 11.28 | 11.83 | 11.83 | 6.10% | 10,608,460 |
| Apr 13, 2026 | 11.25 | 11.30 | 11.07 | 11.15 | 11.15 | -0.89% | 3,252,700 |
| Apr 10, 2026 | 11.30 | 11.50 | 11.15 | 11.25 | 11.25 | -0.35% | 3,694,000 |
| Apr 9, 2026 | 11.38 | 11.45 | 10.90 | 11.29 | 11.29 | -1.83% | 3,293,000 |
| Apr 8, 2026 | 11.30 | 11.58 | 11.24 | 11.50 | 11.50 | 4.64% | 4,399,080 |
| Apr 7, 2026 | 10.75 | 11.09 | 10.45 | 10.99 | 10.99 | 2.23% | 4,632,200 |
| Apr 3, 2026 | 10.95 | 11.08 | 10.42 | 10.75 | 10.75 | -1.83% | 5,291,300 |
| Apr 2, 2026 | 11.29 | 11.37 | 10.81 | 10.95 | 10.95 | -3.10% | 4,132,800 |
| Apr 1, 2026 | 11.50 | 11.69 | 11.18 | 11.30 | 11.30 | 0.53% | 4,012,380 |
| Mar 31, 2026 | 11.70 | 11.70 | 11.21 | 11.24 | 11.24 | -2.68% | 4,378,200 |
| Mar 30, 2026 | 11.25 | 11.65 | 10.99 | 11.55 | 11.55 | 2.21% | 5,010,794 |
| Mar 27, 2026 | 11.17 | 11.50 | 10.96 | 11.30 | 11.30 | 2.08% | 4,269,100 |
| Mar 26, 2026 | 11.61 | 11.62 | 10.90 | 11.07 | 11.07 | -3.82% | 5,182,020 |
| Mar 25, 2026 | 11.56 | 11.90 | 11.31 | 11.51 | 11.51 | 1.95% | 6,976,580 |
| Mar 24, 2026 | 10.90 | 11.46 | 10.68 | 11.29 | 11.29 | 7.63% | 12,843,100 |
| Mar 23, 2026 | 11.30 | 11.30 | 10.41 | 10.49 | 10.49 | -6.67% | 8,938,840 |
| Mar 20, 2026 | 11.87 | 12.11 | 11.18 | 11.24 | 11.24 | -5.39% | 16,094,049 |
| Mar 19, 2026 | 11.69 | 12.38 | 11.69 | 11.88 | 11.88 | -1.49% | 30,018,220 |
| Mar 18, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -10.00% | 955,900 |
| Mar 17, 2026 | 13.64 | 13.79 | 13.35 | 13.40 | 13.40 | -1.76% | 3,911,903 |
| Mar 16, 2026 | 13.32 | 13.82 | 13.32 | 13.64 | 13.64 | -0.07% | 2,811,003 |
| Mar 13, 2026 | 13.58 | 13.86 | 13.43 | 13.65 | 13.65 | 0.74% | 2,944,400 |
| Mar 12, 2026 | 14.03 | 14.05 | 13.48 | 13.55 | 13.55 | -3.42% | 4,004,000 |
| Mar 11, 2026 | 14.41 | 14.72 | 13.87 | 14.03 | 14.03 | -2.84% | 6,241,500 |
| Mar 10, 2026 | 14.06 | 14.79 | 13.89 | 14.44 | 14.44 | 3.44% | 6,666,923 |
| Mar 9, 2026 | 13.58 | 14.09 | 13.48 | 13.96 | 13.96 | 1.97% | 6,209,300 |
| Mar 6, 2026 | 13.24 | 13.76 | 13.18 | 13.69 | 13.69 | 3.32% | 4,506,472 |
| Mar 5, 2026 | 13.41 | 13.60 | 13.15 | 13.25 | 13.25 | -0.45% | 3,869,820 |
| Mar 4, 2026 | 13.06 | 13.48 | 13.06 | 13.31 | 13.31 | 0.15% | 4,504,400 |
| Mar 3, 2026 | 13.54 | 13.99 | 13.28 | 13.29 | 13.29 | -2.35% | 6,274,900 |
| Mar 2, 2026 | 13.91 | 14.15 | 13.40 | 13.61 | 13.61 | -3.20% | 6,461,860 |
| Feb 27, 2026 | 14.20 | 14.20 | 13.90 | 14.06 | 14.06 | -1.26% | 5,075,660 |
| Feb 26, 2026 | 14.51 | 14.53 | 14.17 | 14.24 | 14.24 | -1.52% | 4,711,123 |
| Feb 25, 2026 | 14.88 | 14.99 | 14.10 | 14.46 | 14.46 | -2.36% | 9,335,303 |
| Feb 24, 2026 | 15.26 | 15.44 | 14.66 | 14.81 | 14.81 | -2.31% | 7,745,562 |
| Feb 13, 2026 | 15.40 | 15.78 | 15.08 | 15.16 | 15.16 | -1.24% | 5,509,020 |
| Feb 12, 2026 | 15.68 | 16.10 | 15.35 | 15.35 | 15.35 | -2.17% | 5,184,900 |
| Feb 11, 2026 | 16.20 | 16.33 | 15.37 | 15.69 | 15.69 | -2.18% | 7,072,923 |
| Feb 10, 2026 | 15.88 | 16.45 | 15.68 | 16.04 | 16.04 | 2.30% | 8,577,656 |
| Feb 9, 2026 | 15.82 | 16.55 | 15.55 | 15.68 | 15.68 | -1.01% | 6,904,891 |
| Feb 6, 2026 | 15.61 | 16.16 | 15.41 | 15.84 | 15.84 | 1.67% | 4,834,700 |
| Feb 5, 2026 | 15.46 | 15.65 | 15.31 | 15.58 | 15.58 | 0.97% | 3,634,643 |
| Feb 4, 2026 | 15.50 | 15.59 | 15.18 | 15.43 | 15.43 | 0.19% | 5,261,884 |
| Feb 3, 2026 | 15.51 | 15.95 | 15.30 | 15.40 | 15.40 | 0.59% | 6,519,880 |
| Feb 2, 2026 | 15.18 | 15.73 | 15.00 | 15.31 | 15.31 | 1.59% | 6,538,803 |
| Jan 30, 2026 | 15.01 | 15.30 | 14.93 | 15.07 | 15.07 | 0.74% | 5,303,000 |
| Jan 29, 2026 | 15.10 | 15.56 | 14.87 | 14.96 | 14.96 | -1.51% | 5,331,000 |
| Jan 28, 2026 | 15.54 | 16.19 | 15.08 | 15.19 | 15.19 | -2.25% | 5,259,800 |
| Jan 27, 2026 | 15.68 | 15.82 | 15.00 | 15.54 | 15.54 | -0.51% | 5,989,332 |
| Jan 26, 2026 | 15.45 | 15.97 | 15.29 | 15.62 | 15.62 | 1.10% | 6,079,060 |
| Jan 23, 2026 | 15.27 | 15.60 | 14.98 | 15.45 | 15.45 | 0.91% | 5,129,880 |
| Jan 22, 2026 | 15.21 | 15.45 | 14.91 | 15.31 | 15.31 | 0.86% | 5,222,220 |
| Jan 21, 2026 | 14.68 | 15.49 | 14.62 | 15.18 | 15.18 | 3.62% | 5,810,998 |
| Jan 20, 2026 | 14.91 | 14.99 | 14.52 | 14.65 | 14.65 | -0.95% | 5,222,420 |
| Jan 19, 2026 | 14.57 | 14.90 | 14.12 | 14.79 | 14.79 | 2.35% | 6,634,800 |
| Jan 16, 2026 | 14.80 | 15.05 | 14.19 | 14.45 | 14.45 | -1.57% | 7,890,420 |
| Jan 15, 2026 | 15.00 | 15.30 | 14.52 | 14.68 | 14.68 | -2.33% | 8,058,520 |
| Jan 14, 2026 | 14.52 | 15.20 | 14.25 | 15.03 | 15.03 | 5.10% | 13,215,580 |
| Jan 13, 2026 | 14.44 | 15.30 | 14.14 | 14.30 | 14.30 | -2.05% | 18,333,300 |
| Jan 12, 2026 | 13.30 | 14.60 | 13.30 | 14.60 | 14.60 | 10.02% | 13,539,142 |
| Jan 9, 2026 | 12.72 | 13.40 | 12.51 | 13.27 | 13.27 | 4.90% | 9,054,404 |
| Jan 8, 2026 | 12.47 | 12.85 | 12.20 | 12.65 | 12.65 | 1.44% | 7,707,924 |
| Jan 7, 2026 | 12.16 | 12.66 | 12.05 | 12.47 | 12.47 | 2.47% | 7,346,600 |
| Jan 6, 2026 | 12.39 | 12.46 | 12.08 | 12.17 | 12.17 | -0.25% | 7,572,740 |
| Jan 5, 2026 | 11.81 | 12.68 | 11.68 | 12.20 | 12.20 | 3.30% | 11,752,620 |
| Dec 31, 2025 | 12.08 | 12.18 | 11.55 | 11.81 | 11.81 | -0.34% | 9,828,000 |
| Dec 30, 2025 | 12.06 | 12.33 | 11.75 | 11.85 | 11.85 | -2.23% | 10,996,700 |
| Dec 29, 2025 | 12.87 | 13.06 | 11.89 | 12.12 | 12.12 | -6.84% | 19,446,550 |
| Dec 26, 2025 | 12.01 | 13.01 | 11.97 | 13.01 | 13.01 | 9.97% | 9,251,580 |
| Dec 25, 2025 | 11.78 | 11.94 | 11.73 | 11.83 | 11.83 | 0.94% | 5,260,200 |
| Dec 24, 2025 | 11.98 | 12.10 | 11.41 | 11.72 | 11.72 | -1.51% | 6,984,600 |
| Dec 23, 2025 | 12.09 | 12.15 | 11.60 | 11.90 | 11.90 | -0.67% | 5,887,000 |
| Dec 22, 2025 | 12.23 | 12.28 | 11.90 | 11.98 | 11.98 | -1.16% | 4,864,780 |
| Dec 19, 2025 | 11.97 | 12.15 | 11.82 | 12.12 | 12.12 | 2.19% | 4,936,480 |
| Dec 18, 2025 | 11.65 | 12.09 | 11.64 | 11.86 | 11.86 | 1.02% | 6,168,200 |
| Dec 17, 2025 | 11.81 | 11.90 | 11.30 | 11.74 | 11.74 | -0.59% | 6,955,900 |
| Dec 16, 2025 | 11.67 | 12.29 | 11.61 | 11.81 | 11.81 | 0.08% | 7,361,200 |
| Dec 15, 2025 | 11.82 | 11.93 | 11.42 | 11.80 | 11.80 | 0.43% | 5,995,400 |
| Dec 12, 2025 | 11.98 | 12.24 | 11.62 | 11.75 | 11.75 | -1.92% | 7,614,300 |
| Dec 11, 2025 | 12.63 | 12.74 | 11.92 | 11.98 | 11.98 | -5.30% | 8,039,300 |
| Dec 10, 2025 | 13.08 | 13.09 | 12.60 | 12.65 | 12.65 | -2.92% | 6,237,700 |
| Dec 9, 2025 | 13.29 | 13.36 | 12.88 | 13.03 | 13.03 | -1.51% | 5,971,300 |
| Dec 8, 2025 | 13.43 | 13.65 | 13.19 | 13.23 | 13.23 | 0.53% | 8,789,200 |
| Dec 5, 2025 | 12.64 | 13.72 | 12.31 | 13.16 | 13.16 | 5.53% | 13,576,300 |
| Dec 4, 2025 | 12.85 | 13.03 | 12.44 | 12.47 | 12.47 | -2.96% | 5,184,000 |
| Dec 3, 2025 | 13.31 | 13.34 | 12.69 | 12.85 | 12.85 | -2.28% | 5,465,804 |
| Dec 2, 2025 | 13.10 | 13.43 | 12.85 | 13.15 | 13.15 | 0.38% | 9,082,280 |
| Dec 1, 2025 | 12.98 | 13.56 | 12.84 | 13.10 | 13.10 | 2.18% | 12,792,570 |
| Nov 28, 2025 | 13.25 | 13.40 | 12.80 | 12.82 | 12.82 | -3.75% | 17,239,540 |