Skip to main content
Shenzhen Strongteam Decoration Engineering Co., Ltd. (SHE:002989)
China flag China · Delayed Price · Currency is CNY
28.39
+1.84 (6.93%)
Apr 30, 2026, 9:55 AM CST

SHE:002989 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202626.2026.6725.7026.5526.550.95%5,651,186
Apr 28, 202623.8526.3023.7526.3026.3010.00%8,392,118
Apr 27, 202624.2724.5623.2023.9123.91-3.78%4,986,338
Apr 24, 202625.0025.2124.5824.8524.85-1.04%1,960,956
Apr 23, 202626.0326.2024.8925.1125.11-4.16%3,571,476
Apr 22, 202625.5026.5225.4226.2026.201.24%3,224,170
Apr 21, 202625.8226.0025.1925.8825.880.31%3,008,068
Apr 20, 202627.0327.0325.5825.8025.80-5.15%5,899,900
Apr 17, 202626.6028.1726.5027.2027.202.14%5,305,659
Apr 16, 202627.3327.3326.2526.6326.63-1.84%6,211,194
Apr 15, 202626.3628.4925.9527.1327.134.75%10,354,069
Apr 14, 202625.8425.9025.2025.9025.901.81%2,005,784
Apr 13, 202625.8825.9625.3025.4425.44-1.97%1,797,105
Apr 10, 202625.9126.3825.8025.9525.950.78%2,075,260
Apr 9, 202626.0226.1225.6425.7525.75-1.83%1,914,940
Apr 8, 202625.7626.4925.7626.2326.233.43%2,624,999
Apr 7, 202625.2526.4425.0025.3625.360.92%2,515,951
Apr 3, 202625.9225.9424.4225.1325.130.76%2,642,200
Apr 2, 202625.9025.9024.7624.9424.94-3.71%2,279,247
Apr 1, 202626.3426.5225.6625.9025.900.31%2,357,500
Mar 31, 202626.2926.9125.7925.8225.82-1.30%2,157,859
Mar 30, 202626.2926.4925.6826.1626.16-1.25%1,982,700
Mar 27, 202624.9027.0724.7726.4926.493.80%3,763,420
Mar 26, 202626.7226.8825.2925.5225.52-4.67%3,345,290
Mar 25, 202626.9827.0026.4526.7726.77-0.11%2,625,957
Mar 24, 202625.8826.9925.5226.8026.805.51%3,176,085
Mar 23, 202626.9227.0024.9025.4025.40-7.33%4,659,200
Mar 20, 202628.6228.9027.4027.4127.41-4.19%2,684,732
Mar 19, 202628.5029.3428.3328.6128.61-0.87%3,064,588
Mar 18, 202628.4229.0828.0228.8628.862.60%2,446,540
Mar 17, 202629.1729.4328.1228.1328.13-2.83%2,462,600
Mar 16, 202628.5029.1627.9728.9528.952.84%2,887,754
Mar 13, 202628.9029.1128.0828.1528.15-2.80%2,665,860
Mar 12, 202630.1530.3628.8928.9628.96-4.17%3,776,422
Mar 11, 202630.8330.8629.9430.2230.22-2.07%4,318,582
Mar 10, 202630.8531.4530.4330.8630.862.02%3,540,013
Mar 9, 202630.0030.6029.2730.2530.25-0.82%3,576,780
Mar 6, 202630.0030.8729.6430.5030.501.33%2,994,420
Mar 5, 202630.1030.8729.5230.1030.101.04%4,244,640
Mar 4, 202629.4730.2729.0729.7929.790.10%3,028,672
Mar 3, 202630.9631.4829.7129.7629.76-3.56%5,030,460
Mar 2, 202631.3931.6830.6930.8630.86-3.62%5,147,740
Feb 27, 202631.1532.5030.7432.0232.020.60%6,633,586
Feb 26, 202630.3532.3229.8031.8331.835.12%14,770,990
Feb 25, 202627.5530.2827.5530.2830.289.99%7,051,860
Feb 24, 202628.9928.9927.2727.5327.53-2.24%4,321,489
Feb 13, 202627.5828.7327.5828.1628.161.66%3,133,900
Feb 12, 202628.2928.2927.5627.7027.70-1.63%2,689,293
Feb 11, 202628.1028.6627.8628.1628.160.04%2,061,740
Feb 10, 202628.5928.6027.6028.1528.15-1.26%1,913,900
Feb 9, 202627.5728.5727.2728.5128.515.13%4,289,600
Feb 6, 202627.0927.5026.6027.1227.12-0.73%2,925,300
Feb 5, 202627.6728.0827.3027.3227.32-1.90%2,905,100
Feb 4, 202627.9528.0027.4527.8527.85-0.32%1,577,589
Feb 3, 202627.8028.0027.2027.9427.942.46%3,593,200
Feb 2, 202628.7028.9327.2327.2727.27-5.18%5,389,640
Jan 30, 202628.2829.1828.2528.7628.761.16%4,393,700
Jan 29, 202629.5930.0728.4028.4328.43-4.92%5,139,140
Jan 28, 202630.9330.9329.8829.9029.90-3.33%4,227,500
Jan 27, 202631.3531.5430.0230.9330.93-1.31%3,637,300
Jan 26, 202632.6532.6531.1131.3431.34-4.45%6,026,520
Jan 23, 202633.1833.5032.2332.8032.80-1.15%5,763,078
Jan 22, 202632.0033.3931.2633.1833.185.50%13,170,290
Jan 21, 202630.5431.9530.1331.4531.451.98%5,615,512
Jan 20, 202631.2931.9030.5130.8430.84-1.38%4,886,760
Jan 19, 202631.4631.9530.5031.2731.27-0.98%5,232,200
Jan 16, 202630.6532.1629.8831.5831.585.41%10,469,060
Jan 15, 202630.6031.1229.7329.9629.96-2.16%6,427,038
Jan 14, 202631.5132.1130.3230.6230.62-2.82%5,412,340
Jan 13, 202632.3132.6731.4131.5131.51-2.78%5,521,200
Jan 12, 202631.4033.6030.7932.4132.414.58%9,277,440
Jan 9, 202631.7432.3930.2130.9930.99-3.97%10,533,010
Jan 8, 202629.4832.2729.3032.2732.279.99%6,176,020
Jan 7, 202629.9730.1129.2429.3429.34-2.20%5,680,497
Jan 6, 202630.7630.7929.9930.0030.00-2.38%5,835,423
Jan 5, 202630.8031.2930.5330.7330.73-0.36%4,354,660
Dec 31, 202531.4031.6630.5930.8430.84-1.25%3,428,298
Dec 30, 202531.0032.1531.0031.2331.231.04%4,690,200
Dec 29, 202531.1431.3130.4430.9130.910.68%4,795,677
Dec 26, 202529.8831.3228.7030.7030.702.78%7,516,253
Dec 25, 202530.5930.8829.7829.8729.87-1.35%4,864,862
Dec 24, 202529.1030.9028.9030.2830.284.41%6,490,517
Dec 23, 202530.0030.0928.8929.0029.00-3.59%5,642,602
Dec 22, 202528.5930.9928.1630.0830.084.19%10,809,160
Dec 19, 202527.3929.1727.1728.8728.875.56%7,945,638
Dec 18, 202526.3127.4526.3127.3527.353.40%5,469,540
Dec 17, 202526.1926.6125.7226.4526.450.99%3,806,270
Dec 16, 202526.8827.4726.1426.1926.19-3.89%6,049,556
Dec 15, 202525.7627.2825.5027.2527.255.74%11,640,370
Dec 12, 202523.4925.7723.2725.7725.779.99%6,284,616
Dec 11, 202524.1724.2623.3923.4323.43-3.54%2,577,000
Dec 10, 202523.9824.3823.8424.2924.292.06%2,272,483
Dec 9, 202524.1324.3523.8023.8023.80-1.57%2,146,420
Dec 8, 202524.5824.5824.1724.1824.18-1.14%2,294,100
Dec 5, 202524.2024.4823.8924.4624.461.54%1,824,885
Dec 4, 202524.6024.6524.0324.0924.09-1.55%1,648,460
Dec 3, 202524.8325.2524.4624.4724.47-1.49%1,867,920
Dec 2, 202525.1025.3024.7324.8424.84-1.51%1,670,016
Dec 1, 202525.8625.8624.9625.2225.22-2.66%3,069,800
Nov 28, 202525.3626.0425.1225.9125.911.89%3,130,348