Shuangdeng Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	14.10	15.59	14.10	14.92	14.92	4.48%	1,815,000
May 27, 2026	13.62	14.45	13.60	14.28	14.28	4.54%	807,700
May 26, 2026	14.96	14.96	13.46	13.66	13.66	-8.75%	1,869,000
May 22, 2026	14.00	15.12	14.00	14.97	14.97	9.27%	1,799,500
May 21, 2026	14.29	14.48	13.62	13.70	13.70	-3.32%	458,500
May 20, 2026	14.38	14.38	13.90	14.17	14.17	-1.39%	349,000
May 19, 2026	14.03	14.55	13.75	14.37	14.37	2.42%	624,200
May 18, 2026	13.81	14.20	13.63	14.03	14.03	1.74%	937,000
May 15, 2026	13.99	14.30	13.69	13.79	13.79	-1.50%	559,500
May 14, 2026	14.33	14.55	13.98	14.00	14.00	-1.62%	752,000
May 13, 2026	13.72	14.30	13.62	14.23	14.23	3.87%	592,500
May 12, 2026	14.30	14.30	13.67	13.70	13.70	-4.20%	554,000
May 11, 2026	13.48	14.54	13.40	14.30	14.30	6.08%	1,385,500
May 8, 2026	12.99	13.60	12.70	13.48	13.48	3.69%	602,300
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