Shuangdeng Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	12.75	13.20	12.61	13.00	13.00	1.96%	559,800
May 6, 2026	13.37	13.37	12.70	12.75	12.75	-4.64%	283,500
May 5, 2026	13.08	13.40	13.07	13.37	13.37	0.68%	71,500
May 4, 2026	13.10	13.50	13.09	13.28	13.28	2.39%	230,000
Apr 30, 2026	13.20	13.33	12.94	12.97	12.97	-1.74%	144,500
Apr 29, 2026	13.05	13.28	12.70	13.20	13.20	1.15%	263,500
Apr 28, 2026	13.32	13.32	12.68	13.05	13.05	-3.19%	559,000
Apr 27, 2026	13.44	13.83	13.20	13.48	13.48	0.60%	309,000
Apr 24, 2026	13.53	13.53	13.18	13.40	13.40	-1.69%	350,000
Apr 23, 2026	14.03	14.03	13.50	13.63	13.63	-2.78%	299,000
Apr 22, 2026	14.00	14.09	13.47	14.02	14.02	-0.92%	521,100
Apr 21, 2026	14.34	14.42	14.00	14.15	14.15	-0.91%	319,000
Apr 20, 2026	14.78	14.81	14.15	14.28	14.28	-2.46%	334,500
Apr 17, 2026	14.35	14.78	14.06	14.64	14.64	2.31%	600,500
Apr 16, 2026	14.16	14.48	14.09	14.31	14.31	2.36%	606,000
Apr 15, 2026	14.99	14.99	13.95	13.98	13.98	-4.12%	563,500
Apr 14, 2026	14.87	15.38	14.22	14.58	14.58	-2.02%	1,134,218
Apr 13, 2026	13.51	14.88	12.95	14.88	14.88	10.14%	2,270,500
Apr 10, 2026	12.49	13.53	12.49	13.51	13.51	10.65%	727,000
Apr 9, 2026	12.80	12.89	12.14	12.21	12.21	-5.28%	510,500
Apr 8, 2026	11.90	12.98	11.77	12.89	12.89	11.02%	749,100
Apr 2, 2026	11.62	11.87	11.50	11.61	11.61	-2.19%	304,000
Apr 1, 2026	12.15	12.20	11.83	11.87	11.87	0.34%	353,000
Mar 31, 2026	11.60	12.42	11.60	11.83	11.83	-2.39%	364,500
Mar 30, 2026	12.02	12.20	11.68	12.12	12.12	0.08%	304,500
Mar 27, 2026	12.25	12.50	11.91	12.11	12.11	-1.14%	377,000
Mar 26, 2026	13.00	13.00	11.98	12.25	12.25	-8.72%	1,121,500
Mar 25, 2026	13.11	13.69	13.20	13.42	13.42	3.07%	660,500
Mar 24, 2026	12.60	13.02	12.40	13.02	13.02	5.00%	293,500
Mar 23, 2026	13.00	13.02	12.30	12.40	12.40	-6.06%	503,000
Mar 20, 2026	12.48	13.50	12.48	13.20	13.20	5.77%	728,000
Mar 19, 2026	12.95	12.95	12.38	12.48	12.48	-3.70%	265,000
Mar 18, 2026	12.87	13.07	12.50	12.96	12.96	1.25%	215,000
Mar 17, 2026	13.40	13.70	12.80	12.80	12.80	-4.69%	445,000
Mar 16, 2026	13.20	13.45	12.50	13.43	13.43	5.50%	407,075
Mar 13, 2026	12.93	13.22	12.62	12.73	12.73	-2.30%	299,000
Mar 12, 2026	13.24	13.24	12.52	13.03	13.03	-1.59%	496,000
Mar 11, 2026	12.05	13.50	12.05	13.24	13.24	9.97%	1,738,500
Mar 10, 2026	11.86	12.26	11.86	12.04	12.04	4.15%	366,000
Mar 9, 2026	11.80	11.93	11.34	11.56	11.56	-3.91%	424,300
Mar 6, 2026	11.96	12.30	11.75	12.03	12.03	0.50%	445,500
Mar 5, 2026	12.00	12.33	11.31	11.97	11.97	1.79%	315,200
Mar 4, 2026	12.42	12.51	11.70	11.76	11.76	-5.47%	687,000
Mar 3, 2026	12.76	12.81	12.15	12.44	12.44	-2.51%	625,000
Mar 2, 2026	13.50	13.51	12.70	12.76	12.76	-7.13%	823,500
Feb 27, 2026	13.53	13.80	13.52	13.74	13.74	0.88%	177,500
Feb 26, 2026	14.65	14.65	13.60	13.62	13.62	-2.44%	672,500
Feb 25, 2026	14.08	14.17	13.93	13.96	13.96	-0.85%	234,500
Feb 24, 2026	14.35	14.35	13.99	14.08	14.08	-1.88%	392,500
Feb 23, 2026	14.33	14.60	14.08	14.35	14.35	0.49%	608,000