Shenzhen Jianyi Decoration Group Co., Ltd. Class A 002789
SZSE · China · Industrial Services
CNY 14.95+0.69 (+4.84%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 14.95 | +4.84% | CNY 14.38 | CNY 15.50 | CNY 14.04 | 4.41M |
| 2026-09-29 | CNY 14.26 | +3.78% | CNY 13.70 | CNY 14.36 | CNY 13.68 | 2.42M |
| 2026-09-28 | CNY 13.74 | -2.21% | CNY 14.01 | CNY 14.06 | CNY 13.53 | 1.59M |
| 2026-09-24 | CNY 14.05 | +6.68% | CNY 13.00 | CNY 14.14 | CNY 12.92 | 2.98M |
| 2026-09-23 | CNY 13.17 | -0.23% | CNY 12.93 | CNY 13.24 | CNY 12.65 | 2.07M |
| 2026-09-22 | CNY 13.20 | -4.21% | CNY 13.64 | CNY 13.70 | CNY 12.71 | 4.24M |
| 2026-09-21 | CNY 13.78 | -1.43% | CNY 13.89 | CNY 13.99 | CNY 13.43 | 2.36M |
| 2026-09-18 | CNY 13.98 | +0.94% | CNY 13.80 | CNY 14.24 | CNY 13.50 | 3.54M |
| 2026-09-17 | CNY 13.85 | +6.37% | CNY 13.00 | CNY 13.88 | CNY 12.99 | 4.18M |
| 2026-09-16 | CNY 13.02 | +1.40% | CNY 12.75 | CNY 13.05 | CNY 12.50 | 4.05M |
| 2026-09-15 | CNY 12.84 | -4.18% | CNY 13.27 | CNY 13.41 | CNY 12.66 | 3.88M |
| 2026-09-14 | CNY 13.40 | -0.74% | CNY 13.48 | CNY 13.80 | CNY 13.20 | 2.07M |
| 2026-09-11 | CNY 13.50 | -3.43% | CNY 13.78 | CNY 13.96 | CNY 13.19 | 3.75M |
| 2026-09-10 | CNY 13.98 | +5.27% | CNY 13.29 | CNY 14.12 | CNY 13.24 | 3.50M |
| 2026-09-09 | CNY 13.28 | -2.35% | CNY 13.60 | CNY 13.85 | CNY 13.15 | 3.06M |
| 2026-09-08 | CNY 13.60 | +5.43% | CNY 12.70 | CNY 13.98 | CNY 12.70 | 5.46M |
| 2026-09-07 | CNY 12.90 | +0.78% | CNY 12.76 | CNY 13.13 | CNY 12.57 | 4.45M |
| 2026-09-04 | CNY 12.80 | +8.75% | CNY 11.90 | CNY 12.95 | CNY 11.75 | 8.94M |
| 2026-09-03 | CNY 11.77 | +0.43% | CNY 11.51 | CNY 11.88 | CNY 11.29 | 3.59M |
| 2026-09-02 | CNY 11.72 | +1.74% | CNY 11.43 | CNY 11.82 | CNY 11.32 | 2.99M |
| 2026-09-01 | CNY 11.52 | +4.73% | CNY 10.96 | CNY 11.52 | CNY 10.90 | 3.26M |
| 2026-08-31 | CNY 11.00 | +4.96% | CNY 10.50 | CNY 11.23 | CNY 10.40 | 3.22M |
| 2026-08-28 | CNY 10.48 | +3.25% | CNY 10.13 | CNY 10.55 | CNY 10.11 | 2.10M |
| 2026-08-27 | CNY 10.15 | -1.46% | CNY 10.21 | CNY 10.28 | CNY 10.06 | 1.57M |
| 2026-08-26 | CNY 10.30 | +0.68% | CNY 10.27 | CNY 10.46 | CNY 9.92 | 2.02M |
| 2026-08-25 | CNY 10.23 | +5.68% | CNY 9.70 | CNY 10.36 | CNY 9.65 | 2.71M |
| 2026-08-24 | CNY 9.68 | -4.72% | CNY 10.12 | CNY 10.13 | CNY 9.59 | 2.58M |
| 2026-08-21 | CNY 10.16 | +1.91% | CNY 9.84 | CNY 10.20 | CNY 9.78 | 1.53M |
| 2026-08-20 | CNY 9.97 | +1.12% | CNY 9.86 | CNY 10.16 | CNY 9.86 | 1.51M |
| 2026-08-19 | CNY 9.86 | -4.27% | CNY 10.35 | CNY 10.35 | CNY 9.81 | 1.94M |
| 2026-08-18 | CNY 10.30 | +0.78% | CNY 10.18 | CNY 10.47 | CNY 10.11 | 1.75M |
| 2026-08-17 | CNY 10.22 | +0.69% | CNY 10.17 | CNY 10.29 | CNY 10.06 | 1.20M |
| 2026-08-14 | CNY 10.15 | -0.39% | CNY 10.06 | CNY 10.34 | CNY 10.01 | 1.29M |
| 2026-08-13 | CNY 10.19 | +0.79% | CNY 10.00 | CNY 10.34 | CNY 10.00 | 1.83M |
| 2026-08-12 | CNY 10.11 | +0.80% | CNY 10.07 | CNY 10.23 | CNY 9.95 | 1.42M |
| 2026-08-11 | CNY 10.03 | +2.87% | CNY 9.75 | CNY 10.18 | CNY 9.66 | 1.98M |
| 2026-08-10 | CNY 9.75 | -0.81% | CNY 9.96 | CNY 9.96 | CNY 9.61 | 2.89M |
| 2026-08-07 | CNY 9.83 | -5.30% | CNY 10.42 | CNY 10.42 | CNY 9.81 | 4.29M |
| 2026-08-06 | CNY 10.38 | +4.53% | CNY 10.02 | CNY 10.45 | CNY 9.96 | 2.15M |
| 2026-08-05 | CNY 9.93 | -2.65% | CNY 10.20 | CNY 10.32 | CNY 9.83 | 2.75M |
| 2026-08-04 | CNY 10.20 | +1.59% | CNY 10.22 | CNY 10.51 | CNY 9.95 | 2.97M |
| 2026-08-03 | CNY 10.04 | +4.91% | CNY 9.54 | CNY 10.07 | CNY 9.41 | 2.90M |
| 2026-07-31 | CNY 9.57 | +8.50% | CNY 8.87 | CNY 9.57 | CNY 8.80 | 3.14M |
| 2026-07-30 | CNY 8.82 | -1.67% | CNY 8.95 | CNY 9.13 | CNY 8.71 | 2.30M |
| 2026-07-29 | CNY 8.97 | +1.24% | CNY 8.80 | CNY 9.20 | CNY 8.80 | 1.94M |
| 2026-07-28 | CNY 8.86 | -0.89% | CNY 8.77 | CNY 9.24 | CNY 8.70 | 2.22M |
| 2026-07-27 | CNY 8.94 | +2.41% | CNY 8.48 | CNY 8.95 | CNY 8.48 | 1.68M |
| 2026-07-24 | CNY 8.73 | -0.91% | CNY 8.78 | CNY 8.85 | CNY 8.50 | 2.09M |
| 2026-07-23 | CNY 8.81 | +9.03% | CNY 8.11 | CNY 8.86 | CNY 8.11 | 3.12M |
| 2026-07-22 | CNY 8.08 | -3.92% | CNY 8.46 | CNY 8.63 | CNY 7.97 | 3.16M |
| 2026-07-21 | CNY 8.41 | -1.64% | CNY 8.55 | CNY 8.73 | CNY 7.83 | 3.72M |
| 2026-07-20 | CNY 8.55 | -10.00% | CNY 9.50 | CNY 9.83 | CNY 8.55 | 4.49M |
| 2026-07-17 | CNY 9.50 | -8.65% | CNY 10.45 | CNY 10.55 | CNY 9.36 | 4.94M |
| 2026-07-16 | CNY 10.40 | +0.97% | CNY 10.27 | CNY 10.50 | CNY 10.18 | 1.23M |
| 2026-07-15 | CNY 10.30 | +0.39% | CNY 10.22 | CNY 10.57 | CNY 10.12 | 1.73M |
| 2026-07-14 | CNY 10.26 | -1.91% | CNY 10.33 | CNY 10.51 | CNY 10.00 | 1.79M |
| 2026-07-13 | CNY 10.46 | +2.45% | CNY 10.23 | CNY 10.84 | CNY 9.96 | 2.36M |
| 2026-07-10 | CNY 10.21 | -1.64% | CNY 10.39 | CNY 10.50 | CNY 10.17 | 2.10M |
| 2026-07-09 | CNY 10.38 | -1.61% | CNY 10.54 | CNY 10.66 | CNY 10.09 | 2.03M |
| 2026-07-08 | CNY 10.55 | +3.43% | CNY 10.16 | CNY 10.80 | CNY 9.98 | 3.76M |
| 2026-07-07 | CNY 10.20 | -9.97% | CNY 11.33 | CNY 11.40 | CNY 10.20 | 5.13M |
| 2026-07-06 | CNY 11.33 | -3.49% | CNY 11.70 | CNY 12.05 | CNY 11.31 | 3.02M |
| 2026-07-03 | CNY 11.74 | -0.42% | CNY 11.80 | CNY 11.90 | CNY 11.56 | 3.23M |
| 2026-07-02 | CNY 11.79 | -1.75% | CNY 11.90 | CNY 12.26 | CNY 11.74 | 2.57M |
| 2026-07-01 | CNY 12.00 | +3.90% | CNY 11.76 | CNY 12.10 | CNY 11.15 | 3.15M |
| 2026-06-30 | CNY 11.55 | -2.12% | CNY 11.98 | CNY 12.39 | CNY 11.52 | 3.16M |
| 2026-06-29 | CNY 11.80 | +2.61% | CNY 11.10 | CNY 12.02 | CNY 11.08 | 3.88M |
| 2026-06-26 | CNY 11.50 | -5.04% | CNY 11.84 | CNY 12.16 | CNY 11.50 | 4.97M |
| 2026-06-25 | CNY 12.11 | -5.02% | CNY 12.15 | CNY 12.77 | CNY 12.11 | 4.70M |
| 2026-06-24 | CNY 12.75 | -4.99% | CNY 13.35 | CNY 13.42 | CNY 12.75 | 3.26M |
| 2026-06-23 | CNY 13.42 | -5.02% | CNY 13.43 | CNY 13.98 | CNY 13.42 | 5.67M |
| 2026-06-22 | CNY 14.13 | -4.98% | CNY 15.61 | CNY 15.61 | CNY 14.13 | 5.98M |
| 2026-06-18 | CNY 14.87 | +5.01% | CNY 14.87 | CNY 14.87 | CNY 14.87 | 224.70K |
| 2026-06-17 | CNY 14.16 | +4.97% | CNY 14.16 | CNY 14.16 | CNY 14.16 | 584.98K |
| 2026-06-16 | CNY 13.49 | +2.98% | CNY 12.98 | CNY 13.50 | CNY 12.79 | 3.04M |
| 2026-06-15 | CNY 13.10 | -3.96% | CNY 13.75 | CNY 13.75 | CNY 12.97 | 4.88M |
| 2026-06-12 | CNY 13.64 | +5.00% | CNY 13.12 | CNY 13.64 | CNY 13.12 | 5.24M |
| 2026-06-11 | CNY 12.99 | +1.88% | CNY 12.75 | CNY 13.04 | CNY 12.45 | 2.63M |
| 2026-06-10 | CNY 12.75 | -4.35% | CNY 13.33 | CNY 13.33 | CNY 12.66 | 3.59M |
| 2026-06-09 | CNY 13.33 | +2.38% | CNY 13.23 | CNY 13.59 | CNY 13.17 | 4.53M |
| 2026-06-08 | CNY 13.02 | -2.62% | CNY 12.87 | CNY 13.42 | CNY 12.71 | 3.32M |
| 2026-06-05 | CNY 13.37 | +2.06% | CNY 13.14 | CNY 13.59 | CNY 12.81 | 4.51M |
| 2026-06-04 | CNY 13.10 | -5.00% | CNY 13.50 | CNY 13.96 | CNY 13.10 | 7.51M |
| 2026-06-03 | CNY 13.79 | +0.07% | CNY 13.83 | CNY 14.47 | CNY 13.76 | 7.65M |
| 2026-06-02 | CNY 13.78 | +2.84% | CNY 13.53 | CNY 13.98 | CNY 12.97 | 5.18M |
| 2026-06-01 | CNY 13.40 | +1.21% | CNY 12.92 | CNY 13.67 | CNY 12.92 | 2.41M |
| 2026-05-29 | CNY 13.24 | +1.69% | CNY 13.56 | CNY 13.67 | CNY 12.90 | 4.75M |
| 2026-05-28 | CNY 13.02 | +5.00% | CNY 12.40 | CNY 13.02 | CNY 12.40 | 3.13M |
| 2026-05-27 | CNY 12.40 | +1.39% | CNY 12.39 | CNY 12.70 | CNY 11.87 | 3.09M |
| 2026-05-26 | CNY 12.23 | -4.82% | CNY 12.92 | CNY 13.25 | CNY 12.21 | 4.01M |