Shenzhen Jianyi Decoration Group
*ST建艺 SZ002789 Forward-adjusted MAIN
14.95
+0.69
(+4.84%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
14.38
High
15.50
Low
14.04
Prev close
14.26
Amplitude
10.24%
Volume
4.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
14.03
MA10
13.80
MA20
13.39
MA60
11.03
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 14.38 | 15.50 | 14.04 | 14.95 | 4M |
| 2 | 2026-09-29 | 13.70 | 14.36 | 13.68 | 14.26 | 2M |
| 3 | 2026-09-28 | 14.01 | 14.06 | 13.53 | 13.74 | 2M |
| 4 | 2026-09-24 | 13.00 | 14.14 | 12.92 | 14.05 | 3M |
| 5 | 2026-09-23 | 12.93 | 13.24 | 12.65 | 13.17 | 2M |
| 6 | 2026-09-22 | 13.64 | 13.70 | 12.71 | 13.20 | 4M |
| 7 | 2026-09-21 | 13.89 | 13.99 | 13.43 | 13.78 | 2M |
| 8 | 2026-09-18 | 13.80 | 14.24 | 13.50 | 13.98 | 4M |
| 9 | 2026-09-17 | 13.00 | 13.88 | 12.99 | 13.85 | 4M |
| 10 | 2026-09-16 | 12.75 | 13.05 | 12.50 | 13.02 | 4M |
| 11 | 2026-09-15 | 13.27 | 13.41 | 12.66 | 12.84 | 4M |
| 12 | 2026-09-14 | 13.48 | 13.80 | 13.20 | 13.40 | 2M |
52W
Data range
7.62
91.7%
15.61
High/low over the last 250 trading days, and where the price sits.
← Stocks