Shuangdeng Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	8.53	8.53	8.53	8.53	-	-	1,000
Jul 8, 2026	8.11	8.83	8.10	8.53	8.53	2.16%	161,500
Jul 7, 2026	8.38	8.50	8.16	8.35	8.35	0.36%	150,500
Jul 6, 2026	8.58	8.73	8.32	8.32	8.32	-3.03%	219,500
Jul 3, 2026	8.39	8.73	8.39	8.58	8.58	5.93%	143,500
Jul 2, 2026	7.81	8.36	7.81	8.10	8.10	3.71%	167,500
Jun 30, 2026	8.01	8.01	7.56	7.81	7.81	-2.62%	315,500
Jun 29, 2026	8.15	8.30	7.92	8.02	8.02	-1.60%	138,500
Jun 26, 2026	8.60	8.60	7.88	8.15	8.15	-5.34%	387,800
Jun 25, 2026	9.79	9.79	8.20	8.61	8.61	-12.05%	1,111,500
Jun 24, 2026	9.56	9.81	9.20	9.79	9.79	2.41%	253,000
Jun 23, 2026	10.06	10.20	9.50	9.56	9.56	-5.16%	445,500
Jun 22, 2026	11.10	11.10	10.06	10.08	10.08	-10.24%	607,000
Jun 18, 2026	11.66	11.66	10.80	11.23	11.23	-3.69%	709,100
Jun 17, 2026	11.86	11.91	11.45	11.66	11.66	-1.69%	160,500
Jun 16, 2026	11.85	12.01	11.75	11.86	11.86	1.19%	257,000
Jun 15, 2026	11.90	12.04	11.60	11.72	11.72	0.17%	182,000
Jun 12, 2026	11.75	12.01	11.69	11.70	11.70	-0.43%	361,500
Jun 11, 2026	11.78	12.05	11.45	11.75	11.75	-4.08%	487,500
Jun 10, 2026	12.60	12.60	11.90	12.25	12.25	-3.62%	648,000
Jun 9, 2026	13.01	13.05	12.60	12.71	12.71	-2.31%	397,400
Jun 8, 2026	13.50	13.55	12.73	13.01	13.01	-6.81%	732,000
Jun 5, 2026	14.20	14.20	13.57	13.96	13.96	-2.31%	608,500
Jun 4, 2026	14.34	14.94	14.02	14.29	14.29	-0.21%	715,000
Jun 3, 2026	14.41	14.78	14.17	14.32	14.32	-1.33%	484,000
Jun 2, 2026	14.76	14.96	14.28	14.65	14.51	0.34%	323,500
Jun 1, 2026	14.58	15.00	14.40	14.60	14.46	0.14%	398,500
May 29, 2026	14.91	15.10	14.40	14.58	14.44	-2.28%	751,500
May 28, 2026	14.10	15.59	14.10	14.92	14.78	4.48%	1,815,000
May 27, 2026	13.62	14.45	13.60	14.28	14.15	4.54%	807,700
May 26, 2026	14.96	14.96	13.46	13.66	13.53	-8.75%	1,869,000
May 22, 2026	14.00	15.12	14.00	14.97	14.83	9.27%	1,799,500
May 21, 2026	14.29	14.48	13.62	13.70	13.57	-3.32%	458,500
May 20, 2026	14.38	14.38	13.90	14.17	14.04	-1.39%	349,000
May 19, 2026	14.03	14.55	13.75	14.37	14.24	2.42%	624,200
May 18, 2026	13.81	14.20	13.63	14.03	13.90	1.74%	937,000
May 15, 2026	13.99	14.30	13.69	13.79	13.66	-1.50%	559,500
May 14, 2026	14.33	14.55	13.98	14.00	13.87	-1.62%	752,000
May 13, 2026	13.72	14.30	13.62	14.23	14.10	3.87%	592,500
May 12, 2026	14.30	14.30	13.67	13.70	13.57	-4.20%	554,000
May 11, 2026	13.48	14.54	13.40	14.30	14.17	6.08%	1,385,500
May 8, 2026	12.99	13.60	12.70	13.48	13.35	3.69%	602,300
May 7, 2026	12.75	13.20	12.61	13.00	12.88	1.96%	559,800
May 6, 2026	13.37	13.37	12.70	12.75	12.63	-4.64%	283,500
May 5, 2026	13.08	13.40	13.07	13.37	13.24	0.68%	71,500
May 4, 2026	13.10	13.50	13.09	13.28	13.16	2.39%	230,000
Apr 30, 2026	13.20	13.33	12.94	12.97	12.85	-1.74%	144,500
Apr 29, 2026	13.05	13.28	12.70	13.20	13.08	1.15%	263,500
Apr 28, 2026	13.32	13.32	12.68	13.05	12.93	-3.19%	559,000
Apr 27, 2026	13.44	13.83	13.20	13.48	13.35	0.60%	309,000