Shenzhen SDG Information Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	19.36	19.50	18.03	18.08	18.08	-6.47%	89,217,561
Apr 29, 2026	19.13	20.29	18.88	19.33	19.33	0.42%	55,710,550
Apr 28, 2026	20.13	20.48	19.01	19.25	19.25	-4.47%	74,649,700
Apr 27, 2026	19.63	20.83	18.90	20.15	20.15	0.90%	101,832,300
Apr 24, 2026	20.51	22.50	19.60	19.97	19.97	-4.86%	106,586,339
Apr 23, 2026	21.01	21.99	20.30	20.99	20.99	-1.22%	113,408,031
Apr 22, 2026	20.03	22.20	19.95	21.25	21.25	3.76%	151,743,845
Apr 21, 2026	20.43	21.02	20.00	20.48	20.48	-2.62%	106,065,200
Apr 20, 2026	20.71	21.32	20.26	21.03	21.03	3.44%	153,114,900
Apr 17, 2026	20.74	20.87	20.16	20.33	20.33	-2.12%	145,339,067
Apr 16, 2026	18.61	20.77	18.41	20.77	20.77	10.01%	212,548,469
Apr 15, 2026	19.99	20.20	18.73	18.88	18.88	-6.90%	145,812,920
Apr 14, 2026	21.25	21.51	19.84	20.28	20.28	-3.89%	167,365,026
Apr 13, 2026	19.11	21.73	18.88	21.10	21.10	6.78%	186,471,598
Apr 10, 2026	20.88	20.99	19.43	19.76	19.76	-5.36%	183,076,400
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