Shenzhen SDG Information Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	11.15	11.49	11.06	11.37	11.37	1.25%	28,870,260
Jan 20, 2026	11.74	11.76	11.17	11.23	11.23	-4.43%	49,794,900
Jan 19, 2026	11.80	12.00	11.60	11.75	11.75	-1.76%	36,961,700
Jan 16, 2026	11.92	12.10	11.71	11.96	11.96	0.84%	46,333,160
Jan 15, 2026	12.20	12.28	11.66	11.86	11.86	-5.80%	82,829,030
Jan 14, 2026	11.98	13.13	11.98	12.59	12.59	5.18%	124,588,400
Jan 13, 2026	13.29	13.29	11.91	11.97	11.97	-9.11%	121,063,600
Jan 12, 2026	12.70	13.30	12.56	13.17	13.17	5.11%	162,153,200
Jan 9, 2026	12.12	12.59	12.08	12.53	12.53	2.70%	116,100,500
Jan 8, 2026	11.98	12.27	11.85	12.20	12.20	1.67%	76,506,780
Jan 7, 2026	11.86	12.12	11.85	12.00	12.00	0.42%	53,246,840
Jan 6, 2026	12.07	12.07	11.75	11.95	11.95	-0.42%	48,777,680
Jan 5, 2026	11.95	12.07	11.77	12.00	12.00	2.21%	50,850,960
Dec 31, 2025	11.88	12.00	11.64	11.74	11.74	-2.00%	54,448,710
Dec 30, 2025	12.13	12.38	11.93	11.98	11.98	-1.32%	62,193,740
Dec 29, 2025	12.20	12.33	12.10	12.14	12.14	-1.14%	48,603,940
Dec 26, 2025	12.48	12.48	12.14	12.28	12.28	-1.60%	65,539,310
Dec 25, 2025	12.51	12.71	12.29	12.48	12.48	-0.79%	70,711,170
Dec 24, 2025	12.17	12.75	12.06	12.58	12.58	2.53%	97,877,360
Dec 23, 2025	12.86	12.86	12.16	12.27	12.27	-5.18%	143,099,200
Dec 22, 2025	12.40	12.94	12.35	12.94	12.94	10.03%	94,716,740
Dec 19, 2025	11.65	12.00	11.53	11.76	11.76	1.12%	68,772,324
Dec 18, 2025	11.59	11.97	11.51	11.63	11.63	-1.52%	99,948,800
Dec 17, 2025	11.03	12.08	10.99	11.81	11.81	5.45%	141,159,000
Dec 16, 2025	12.12	12.16	11.09	11.20	11.20	-8.35%	128,578,300
Dec 15, 2025	12.56	12.66	11.73	12.22	12.22	-6.14%	147,357,100
Dec 12, 2025	12.84	13.58	12.50	13.02	13.02	-2.62%	163,016,100
Dec 11, 2025	15.55	15.78	13.37	13.37	13.37	-9.97%	243,290,700
Dec 10, 2025	13.66	14.85	13.58	14.85	14.85	10.00%	217,387,800
Dec 9, 2025	14.56	14.75	13.41	13.50	13.50	-7.60%	241,761,200
Dec 8, 2025	15.41	15.82	14.58	14.61	14.61	1.60%	305,286,600
Dec 5, 2025	13.08	14.38	12.73	14.38	14.38	10.02%	169,925,956
Dec 4, 2025	12.71	13.97	12.12	13.07	13.07	-2.46%	227,423,728
Dec 3, 2025	14.20	14.55	13.30	13.40	13.40	-9.09%	227,677,600
Dec 2, 2025	14.00	15.55	13.60	14.74	14.74	3.88%	285,685,700
Dec 1, 2025	13.49	14.84	13.17	14.19	14.19	1.28%	297,740,000
Nov 28, 2025	14.65	15.30	13.74	14.01	14.01	-2.98%	273,331,000
Nov 27, 2025	13.58	15.30	13.01	14.44	14.44	3.74%	362,090,900
Nov 26, 2025	13.65	13.92	12.87	13.92	13.92	10.04%	229,626,900
Nov 25, 2025	12.10	12.65	12.02	12.65	12.65	10.00%	69,117,540
Nov 24, 2025	11.00	11.50	10.58	11.50	11.50	10.05%	160,382,500
Nov 21, 2025	9.28	10.45	9.28	10.45	10.45	10.00%	76,187,521
Nov 20, 2025	9.39	9.85	9.17	9.50	9.50	3.26%	31,516,600