Shenzhen Jianyi Decoration Group Co., Ltd. (002789.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 11:41AM CST. Market open.
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2024 | 9.77 | 9.72 | 9.32 | 9.58 | 9.58 | 2,820,400 |
| 24 May 2024 | 9.77 | 9.80 | 9.31 | 9.62 | 9.62 | 6,301,874 |
| 23 May 2024 | 9.99 | 10.11 | 9.70 | 9.83 | 9.83 | 9,170,745 |
| 22 May 2024 | 10.39 | 10.70 | 10.27 | 10.36 | 10.36 | 14,082,874 |
| 21 May 2024 | 10.00 | 10.37 | 9.88 | 10.19 | 10.19 | 11,630,049 |
| 20 May 2024 | 11.07 | 11.20 | 10.35 | 10.35 | 10.35 | 18,749,937 |
| 17 May 2024 | 12.97 | 12.97 | 11.01 | 11.50 | 11.50 | 27,266,795 |
| 16 May 2024 | 10.98 | 11.94 | 10.60 | 11.94 | 11.94 | 19,476,756 |
| 15 May 2024 | 10.84 | 10.85 | 10.84 | 10.85 | 10.85 | 4,982,498 |
| 14 May 2024 | 8.98 | 9.86 | 8.87 | 9.86 | 9.86 | 5,246,265 |
| 13 May 2024 | 9.09 | 9.18 | 8.65 | 8.96 | 8.96 | 2,626,645 |
| 10 May 2024 | 9.39 | 9.55 | 9.00 | 9.24 | 9.24 | 2,332,730 |
| 09 May 2024 | 9.16 | 9.28 | 9.01 | 9.27 | 9.27 | 1,731,262 |
| 08 May 2024 | 9.26 | 9.31 | 8.95 | 9.05 | 9.05 | 2,032,430 |
| 07 May 2024 | 9.29 | 9.36 | 9.11 | 9.24 | 9.24 | 2,756,846 |
| 06 May 2024 | 8.95 | 9.52 | 8.91 | 9.24 | 9.24 | 3,997,499 |
| 30 Apr 2024 | 9.18 | 9.31 | 8.80 | 8.91 | 8.91 | 3,319,600 |
| 29 Apr 2024 | 8.64 | 9.20 | 8.63 | 9.19 | 9.19 | 2,909,530 |
| 26 Apr 2024 | 8.71 | 8.76 | 8.38 | 8.64 | 8.64 | 2,304,741 |
| 25 Apr 2024 | 8.74 | 8.85 | 8.50 | 8.71 | 8.71 | 1,855,400 |
| 24 Apr 2024 | 8.35 | 8.81 | 8.30 | 8.74 | 8.74 | 3,040,230 |
| 23 Apr 2024 | 8.04 | 8.70 | 8.04 | 8.37 | 8.37 | 3,253,800 |
| 22 Apr 2024 | 8.31 | 8.38 | 7.80 | 8.03 | 8.03 | 2,950,550 |
| 19 Apr 2024 | 8.62 | 8.77 | 8.29 | 8.41 | 8.41 | 2,404,400 |
| 18 Apr 2024 | 8.38 | 8.94 | 8.03 | 8.64 | 8.64 | 4,981,660 |
| 17 Apr 2024 | 7.41 | 8.33 | 7.39 | 8.25 | 8.25 | 4,723,390 |
| 16 Apr 2024 | 8.31 | 8.34 | 7.67 | 7.67 | 7.67 | 1,942,600 |
| 15 Apr 2024 | 9.35 | 9.53 | 8.52 | 8.52 | 8.52 | 4,678,624 |
| 12 Apr 2024 | 9.76 | 9.86 | 9.40 | 9.47 | 9.47 | 1,763,200 |
| 11 Apr 2024 | 9.85 | 9.85 | 9.56 | 9.75 | 9.75 | 1,633,700 |
| 10 Apr 2024 | 10.16 | 10.25 | 9.63 | 9.78 | 9.78 | 2,525,400 |
| 09 Apr 2024 | 10.04 | 10.27 | 9.96 | 10.25 | 10.25 | 1,882,150 |
| 08 Apr 2024 | 10.60 | 10.64 | 10.06 | 10.11 | 10.11 | 2,566,800 |
| 03 Apr 2024 | 10.83 | 10.85 | 10.44 | 10.61 | 10.61 | 1,979,500 |
| 02 Apr 2024 | 10.68 | 10.79 | 10.59 | 10.63 | 10.63 | 2,732,792 |
| 01 Apr 2024 | 10.31 | 10.71 | 10.30 | 10.68 | 10.68 | 4,493,100 |
| 29 Mar 2024 | 10.36 | 10.64 | 10.35 | 10.32 | 10.32 | 2,555,900 |
| 28 Mar 2024 | 10.78 | 10.79 | 10.32 | 10.52 | 10.52 | 6,284,020 |
| 27 Mar 2024 | 10.17 | 10.54 | 10.08 | 10.54 | 10.54 | 3,943,280 |
| 26 Mar 2024 | 10.15 | 10.32 | 10.00 | 10.20 | 10.20 | 1,873,710 |
| 25 Mar 2024 | 10.41 | 10.59 | 10.12 | 10.20 | 10.20 | 2,617,608 |
| 22 Mar 2024 | 10.64 | 10.68 | 10.34 | 10.49 | 10.49 | 2,725,900 |
| 21 Mar 2024 | 10.73 | 10.80 | 10.45 | 10.64 | 10.64 | 2,246,848 |
| 20 Mar 2024 | 10.35 | 10.62 | 10.35 | 10.61 | 10.61 | 2,474,749 |
| 19 Mar 2024 | 10.56 | 10.62 | 10.34 | 10.34 | 10.34 | 2,981,800 |
| 18 Mar 2024 | 10.20 | 10.56 | 10.18 | 10.52 | 10.52 | 3,487,601 |
| 15 Mar 2024 | 10.00 | 10.18 | 9.89 | 10.17 | 10.17 | 2,473,370 |
| 14 Mar 2024 | 9.94 | 10.05 | 9.83 | 9.98 | 9.98 | 2,403,461 |
| 13 Mar 2024 | 9.95 | 10.12 | 9.90 | 9.92 | 9.92 | 2,566,222 |
| 12 Mar 2024 | 9.92 | 10.03 | 9.73 | 10.02 | 10.02 | 3,707,540 |
| 11 Mar 2024 | 9.65 | 10.00 | 9.57 | 9.87 | 9.87 | 4,383,496 |
| 08 Mar 2024 | 9.47 | 10.37 | 9.47 | 9.73 | 9.73 | 5,605,990 |
| 07 Mar 2024 | 9.55 | 9.64 | 9.35 | 9.46 | 9.46 | 2,564,900 |
| 06 Mar 2024 | 9.29 | 9.55 | 9.28 | 9.43 | 9.43 | 2,141,707 |
| 05 Mar 2024 | 9.60 | 9.60 | 9.30 | 9.35 | 9.35 | 3,269,207 |
| 04 Mar 2024 | 9.84 | 9.84 | 9.42 | 9.64 | 9.64 | 3,370,110 |
| 01 Mar 2024 | 9.77 | 10.05 | 9.70 | 9.90 | 9.90 | 3,601,325 |
| 29 Feb 2024 | 9.36 | 9.95 | 9.36 | 9.77 | 9.77 | 5,525,800 |
| 28 Feb 2024 | 10.40 | 10.90 | 9.37 | 9.37 | 9.37 | 7,922,440 |
| 27 Feb 2024 | 10.00 | 10.28 | 9.73 | 10.25 | 10.25 | 6,447,310 |
| 26 Feb 2024 | 10.43 | 10.56 | 9.82 | 10.10 | 10.10 | 10,016,858 |
| 23 Feb 2024 | 11.20 | 11.20 | 10.30 | 10.54 | 10.54 | 14,381,093 |
| 22 Feb 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 1,694,600 |
| 21 Feb 2024 | 8.30 | 9.25 | 8.22 | 9.25 | 9.25 | 5,428,496 |
| 20 Feb 2024 | 8.18 | 8.43 | 7.95 | 8.41 | 8.41 | 5,035,985 |
| 19 Feb 2024 | 8.02 | 8.24 | 7.50 | 8.20 | 8.20 | 6,791,242 |
| 08 Feb 2024 | 6.87 | 8.30 | 6.86 | 7.99 | 7.99 | 8,867,610 |
| 07 Feb 2024 | 8.29 | 8.29 | 7.61 | 7.61 | 7.61 | 6,294,410 |
| 06 Feb 2024 | 8.21 | 8.68 | 8.21 | 8.45 | 8.45 | 11,868,909 |
| 05 Feb 2024 | 9.15 | 9.45 | 9.12 | 9.12 | 9.12 | 2,843,900 |
| 02 Feb 2024 | 10.13 | 10.25 | 10.13 | 10.13 | 10.13 | 2,548,500 |
| 01 Feb 2024 | 11.64 | 11.97 | 11.25 | 11.25 | 11.25 | 4,473,900 |
| 31 Jan 2024 | 13.71 | 15.08 | 12.36 | 12.50 | 12.50 | 22,398,448 |
| 30 Jan 2024 | 13.10 | 13.71 | 13.10 | 13.71 | 13.71 | 8,036,420 |
| 29 Jan 2024 | 13.14 | 13.26 | 12.41 | 12.46 | 12.46 | 2,356,710 |
| 26 Jan 2024 | 13.06 | 13.40 | 12.91 | 13.13 | 13.13 | 2,764,660 |
| 25 Jan 2024 | 12.31 | 13.49 | 12.16 | 13.15 | 13.15 | 4,385,730 |
| 24 Jan 2024 | 11.87 | 12.48 | 11.63 | 12.30 | 12.30 | 2,662,901 |
| 23 Jan 2024 | 11.99 | 11.99 | 11.42 | 11.87 | 11.87 | 2,284,900 |
| 22 Jan 2024 | 12.93 | 12.93 | 11.67 | 12.00 | 12.00 | 2,644,250 |
| 19 Jan 2024 | 13.44 | 13.44 | 12.90 | 12.92 | 12.92 | 3,073,350 |
| 18 Jan 2024 | 13.33 | 13.59 | 12.98 | 13.41 | 13.41 | 4,001,599 |
| 17 Jan 2024 | 13.77 | 14.49 | 13.34 | 13.34 | 13.34 | 4,315,389 |
| 16 Jan 2024 | 13.82 | 13.96 | 13.50 | 13.77 | 13.77 | 1,690,700 |
| 15 Jan 2024 | 13.73 | 13.87 | 13.56 | 13.82 | 13.82 | 1,350,900 |
| 12 Jan 2024 | 13.76 | 14.05 | 13.70 | 13.78 | 13.78 | 1,492,000 |
| 11 Jan 2024 | 13.70 | 14.00 | 13.58 | 13.77 | 13.77 | 1,264,500 |
| 10 Jan 2024 | 13.85 | 14.00 | 13.64 | 13.76 | 13.76 | 1,264,900 |
| 09 Jan 2024 | 13.87 | 14.09 | 13.80 | 13.92 | 13.92 | 1,598,100 |
| 08 Jan 2024 | 13.93 | 14.13 | 13.77 | 13.77 | 13.77 | 1,339,320 |
| 05 Jan 2024 | 14.14 | 14.21 | 13.85 | 13.93 | 13.93 | 1,317,120 |
| 04 Jan 2024 | 14.08 | 14.18 | 14.00 | 14.09 | 14.09 | 871,150 |
| 03 Jan 2024 | 14.13 | 14.15 | 13.97 | 14.07 | 14.07 | 1,241,600 |
| 02 Jan 2024 | 13.91 | 14.15 | 13.88 | 14.14 | 14.14 | 1,671,360 |
| 29 Dec 2023 | 13.62 | 13.80 | 13.55 | 13.76 | 13.76 | 1,045,120 |
| 28 Dec 2023 | 13.34 | 13.66 | 13.19 | 13.63 | 13.63 | 954,820 |
| 27 Dec 2023 | 13.27 | 13.51 | 13.14 | 13.34 | 13.34 | 853,300 |
| 26 Dec 2023 | 13.41 | 13.49 | 13.21 | 13.27 | 13.27 | 739,600 |
| 25 Dec 2023 | 13.77 | 13.82 | 13.35 | 13.41 | 13.41 | 1,485,600 |
| 22 Dec 2023 | 13.84 | 14.00 | 13.65 | 13.80 | 13.80 | 1,475,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.