Shenzhen SDG Information Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	18.37	20.99	18.37	19.70	-	-5.65%	126,397,580
Apr 9, 2026	18.67	20.88	18.10	20.88	20.88	10.01%	186,215,800
Apr 8, 2026	18.40	19.05	17.95	18.98	18.98	4.69%	143,629,134
Apr 7, 2026	18.37	19.07	18.03	18.13	18.13	-2.94%	127,609,459
Apr 3, 2026	19.03	19.60	18.52	18.68	18.68	-3.56%	143,201,300
Apr 2, 2026	17.82	20.30	17.77	19.37	19.37	4.99%	202,174,319
Apr 1, 2026	18.00	19.05	17.83	18.45	18.45	3.65%	197,739,809
Mar 31, 2026	16.05	17.80	15.45	17.80	17.80	10.01%	157,552,200
Mar 30, 2026	15.40	16.45	15.22	16.18	16.18	3.19%	101,711,400
Mar 27, 2026	15.09	15.94	14.90	15.68	15.68	0.77%	80,737,560
Mar 26, 2026	15.68	16.28	15.29	15.56	15.56	-1.89%	129,993,400
Mar 25, 2026	14.95	15.86	14.94	15.86	15.86	9.99%	40,696,160
Mar 24, 2026	14.00	14.48	13.71	14.42	14.42	6.03%	65,580,960
Mar 23, 2026	14.28	14.43	13.40	13.60	13.60	-7.10%	67,881,210
Mar 20, 2026	15.47	15.60	14.59	14.64	14.64	-3.81%	48,030,400
Mar 19, 2026	15.48	15.81	15.05	15.22	15.22	-4.22%	45,959,080
Mar 18, 2026	15.74	15.91	15.36	15.89	15.89	2.65%	46,507,580
Mar 17, 2026	16.75	16.85	15.40	15.48	15.48	-7.14%	63,411,780
Mar 16, 2026	17.17	17.20	16.26	16.67	16.67	-2.46%	68,736,820
Mar 13, 2026	17.31	18.26	17.03	17.09	17.09	-2.68%	91,217,490
Mar 12, 2026	17.36	18.46	17.07	17.56	17.56	0.52%	110,390,700
Mar 11, 2026	17.40	18.55	17.23	17.47	17.47	0.06%	157,595,400
Mar 10, 2026	16.38	17.48	16.24	17.46	17.46	6.01%	134,828,310
Mar 9, 2026	16.52	16.70	15.39	16.47	16.47	-3.46%	109,108,100
Mar 6, 2026	17.54	18.00	16.72	17.06	17.06	-2.57%	90,823,540
Mar 5, 2026	19.62	19.85	17.40	17.51	17.51	-8.85%	141,172,600
Mar 4, 2026	17.80	19.92	17.70	19.21	19.21	4.06%	117,931,645
Mar 3, 2026	19.66	20.15	18.37	18.46	18.46	-6.10%	166,037,900
Mar 2, 2026	17.87	19.66	17.87	19.66	19.66	10.02%	49,023,950
Feb 27, 2026	16.32	17.88	16.32	17.87	17.87	-1.38%	128,748,700
Feb 26, 2026	18.71	19.43	18.10	18.12	18.12	-0.11%	150,151,800
Feb 25, 2026	18.30	19.27	17.80	18.14	18.14	-0.33%	130,145,600
Feb 24, 2026	18.26	19.00	17.75	18.20	18.20	3.70%	172,847,500
Feb 13, 2026	19.00	19.99	17.55	17.55	17.55	-10.00%	204,907,800
Feb 12, 2026	19.50	19.50	18.50	19.50	19.50	9.98%	174,108,200
Feb 11, 2026	17.73	17.73	17.73	17.73	17.73	9.99%	10,224,920
Feb 10, 2026	15.50	16.12	15.32	16.12	16.12	10.03%	38,889,980
Feb 9, 2026	14.60	15.00	13.82	14.65	14.65	2.45%	157,710,500
Feb 6, 2026	13.63	14.68	13.50	14.30	14.30	0.99%	193,715,300
Feb 5, 2026	14.33	14.87	13.11	14.16	14.16	4.73%	269,647,300
Feb 4, 2026	13.21	13.52	13.21	13.52	13.52	10.01%	50,397,250
Feb 3, 2026	11.62	12.35	11.62	12.29	12.29	6.87%	104,705,400
Feb 2, 2026	11.50	11.91	11.46	11.50	11.50	-3.36%	49,451,260
Jan 30, 2026	11.14	12.15	11.00	11.90	11.90	5.12%	87,741,834
Jan 29, 2026	11.52	11.57	11.25	11.32	11.32	-4.63%	48,036,040
Jan 28, 2026	12.31	12.61	11.82	11.87	11.87	0.85%	59,803,190
Jan 27, 2026	11.92	11.97	11.36	11.77	11.77	-3.52%	52,022,490
Jan 26, 2026	11.66	12.23	11.60	12.20	12.20	4.10%	86,817,196
Jan 23, 2026	11.62	11.73	11.52	11.72	11.72	0.51%	40,650,840
Jan 22, 2026	11.70	11.76	11.46	11.66	11.66	2.55%	32,624,460