Shenzhen SDMC Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	62.70	62.70	59.60	61.60	61.60	-0.65%	208,000
Jul 9, 2026	62.40	64.10	60.90	62.00	62.00	-2.59%	187,000
Jul 8, 2026	60.30	64.00	58.25	63.65	63.65	5.64%	461,100
Jul 7, 2026	61.85	64.10	59.65	60.25	60.25	-1.23%	180,200
Jul 6, 2026	65.00	65.05	60.15	61.00	61.00	-4.69%	238,000
Jul 3, 2026	58.15	64.75	56.85	64.00	64.00	11.01%	294,100
Jul 2, 2026	63.85	66.00	56.50	57.65	57.65	-12.85%	346,800
Jun 30, 2026	63.80	66.15	61.00	66.15	66.15	5.50%	611,200
Jun 29, 2026	64.30	66.40	61.35	62.70	62.70	-2.56%	438,100
Jun 26, 2026	67.50	68.70	62.00	64.35	64.35	-4.67%	652,100
Jun 25, 2026	70.60	73.80	66.90	67.50	67.50	-5.59%	723,703
Jun 24, 2026	68.60	77.65	68.60	71.50	71.50	4.15%	499,900
Jun 23, 2026	66.75	68.85	66.00	68.65	68.65	3.70%	392,700
Jun 22, 2026	63.00	66.95	61.90	66.20	66.20	4.09%	243,276
Jun 18, 2026	62.80	63.85	61.70	63.60	63.60	0.47%	247,200
Jun 17, 2026	63.80	63.90	61.05	63.30	63.30	-0.16%	243,600
Jun 16, 2026	61.70	65.30	60.60	63.40	63.40	0.88%	273,200
Jun 15, 2026	59.25	63.30	59.25	62.85	62.85	3.03%	261,000
Jun 12, 2026	61.00	63.00	58.80	61.00	61.00	-	246,800
Jun 11, 2026	57.60	61.00	57.60	61.00	61.00	5.90%	258,100
Jun 10, 2026	59.00	60.45	56.90	57.60	57.60	-2.37%	284,700
Jun 9, 2026	60.90	62.00	55.00	59.00	59.00	-3.12%	258,644
Jun 8, 2026	59.40	61.50	52.00	60.90	60.90	2.35%	269,300
Jun 5, 2026	67.00	68.40	58.65	59.50	59.50	-11.26%	300,700
Jun 4, 2026	67.10	70.50	65.00	67.05	67.05	-0.07%	260,000
Jun 3, 2026	64.50	69.50	63.70	67.10	67.10	2.60%	324,900
Jun 2, 2026	63.30	68.80	63.10	65.40	65.40	3.32%	402,700
Jun 1, 2026	62.00	71.95	62.00	63.30	63.30	2.10%	640,800
May 29, 2026	62.00	84.00	58.55	62.00	62.00	-1.90%	1,164,241
May 28, 2026	58.50	66.80	57.00	63.20	63.20	3.27%	872,960
May 27, 2026	65.80	71.05	57.30	61.20	61.20	86.59%	4,980,964
May 26, 2026	32.80	32.80	32.80	32.80	32.80	-	-