Shuangdeng Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	6.56	7.13	6.48	6.95	6.95	5.30%	269,600
Jul 30, 2026	6.54	6.84	6.43	6.60	6.60	0.76%	203,500
Jul 29, 2026	6.51	6.64	6.42	6.55	6.55	0.61%	164,000
Jul 28, 2026	6.73	6.73	6.34	6.51	6.51	-1.81%	124,500
Jul 27, 2026	6.42	6.73	6.34	6.63	6.63	3.27%	189,500
Jul 24, 2026	6.85	6.85	6.40	6.42	6.42	-5.87%	329,000
Jul 23, 2026	6.84	7.00	6.75	6.82	6.82	0.15%	180,000
Jul 22, 2026	7.05	7.06	6.71	6.81	6.81	-4.35%	111,000
Jul 21, 2026	6.83	7.16	6.83	7.12	7.12	4.09%	169,500
Jul 20, 2026	6.67	7.12	6.67	6.84	6.84	2.55%	201,500
Jul 17, 2026	7.14	7.18	6.66	6.67	6.67	-6.58%	444,000
Jul 16, 2026	7.48	7.56	7.08	7.14	7.14	-4.55%	450,500
Jul 15, 2026	7.60	7.60	7.46	7.48	7.48	-2.22%	99,500
Jul 14, 2026	7.70	7.79	7.38	7.65	7.65	-0.52%	193,000
Jul 13, 2026	8.23	8.35	7.63	7.69	7.69	-6.56%	283,000
Jul 10, 2026	8.25	8.33	7.92	8.23	8.23	-0.24%	199,500
Jul 9, 2026	8.53	8.80	7.99	8.25	8.25	-3.28%	486,000
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