Shenzhen SDG Information Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	14.78	15.35	14.60	15.33	15.33	5.00%	77,194,450
Aug 13, 2026	15.20	15.26	14.60	14.60	14.60	-2.08%	52,762,110
Aug 12, 2026	14.38	15.06	14.35	14.91	14.91	3.76%	61,711,250
Aug 11, 2026	14.30	14.62	14.04	14.37	14.37	-0.55%	35,731,100
Aug 10, 2026	14.72	14.80	14.11	14.45	14.45	-1.37%	46,423,114
Aug 7, 2026	14.40	14.75	13.94	14.65	14.65	2.73%	64,376,740
Aug 6, 2026	13.95	14.53	13.89	14.26	14.26	0.64%	64,075,069
Aug 5, 2026	13.11	14.30	13.11	14.17	14.17	4.89%	78,955,270
Aug 4, 2026	13.36	13.59	13.11	13.51	13.51	4.00%	49,392,950
Aug 3, 2026	12.55	13.10	12.50	12.99	12.99	2.44%	37,718,400
Jul 31, 2026	12.80	13.08	12.68	12.68	12.68	4.11%	50,608,033
Jul 30, 2026	12.64	12.95	12.00	12.18	12.18	-4.25%	42,297,702
Jul 29, 2026	12.99	13.15	12.38	12.72	12.72	-2.38%	45,464,470
Jul 28, 2026	13.52	13.90	12.96	13.03	13.03	-4.61%	44,826,103
Jul 27, 2026	12.90	13.74	12.89	13.66	13.66	5.08%	47,089,083
Jul 24, 2026	13.34	13.49	12.85	13.00	13.00	-4.97%	38,349,386
Jul 23, 2026	13.40	14.06	13.30	13.68	13.68	2.32%	53,127,383
Jul 22, 2026	13.28	13.90	13.24	13.37	13.37	-2.76%	57,333,271
Jul 21, 2026	13.08	13.79	11.57	13.75	13.75	7.00%	83,326,996
Jul 20, 2026	13.98	14.22	12.45	12.85	12.85	-4.81%	66,189,008
Jul 17, 2026	14.65	14.76	13.31	13.50	13.50	-8.66%	62,090,370
Jul 16, 2026	15.26	15.65	14.70	14.78	14.78	-5.26%	53,792,169
Jul 15, 2026	16.26	16.40	15.55	15.60	15.60	-4.70%	55,340,109
Jul 14, 2026	15.22	16.52	14.68	16.37	16.37	1.05%	84,822,220
Jul 13, 2026	17.09	17.31	16.20	16.20	16.20	-10.00%	69,521,670
Jul 10, 2026	18.15	18.92	17.88	18.00	18.00	-0.99%	116,470,500
Jul 9, 2026	18.70	18.86	17.50	18.18	18.18	4.36%	127,413,198
Jul 8, 2026	18.31	18.44	17.09	17.42	17.42	-4.18%	66,124,840
Jul 7, 2026	18.40	18.94	17.91	18.18	18.18	-3.25%	74,993,603
Jul 6, 2026	18.36	19.13	16.80	18.79	18.79	4.45%	128,764,950
Jul 3, 2026	18.13	19.09	17.92	17.99	17.99	0.50%	82,488,118
Jul 2, 2026	19.02	19.33	17.88	17.90	17.90	-8.67%	83,041,920
Jul 1, 2026	20.80	21.00	19.39	19.60	19.60	-5.95%	86,847,519
Jun 30, 2026	20.77	20.95	19.80	20.84	20.84	2.31%	85,096,260
Jun 29, 2026	21.89	22.35	20.06	20.37	20.37	-8.61%	107,187,800
Jun 26, 2026	24.60	24.76	22.29	22.29	22.29	-10.01%	91,337,584
Jun 25, 2026	25.33	25.47	23.77	24.77	24.77	-2.21%	115,407,426
Jun 24, 2026	24.59	26.05	24.35	25.33	25.33	1.00%	186,135,580
Jun 23, 2026	24.75	25.08	23.51	25.08	25.08	10.00%	137,500,547
Jun 22, 2026	22.01	22.80	22.01	22.80	22.80	9.99%	39,807,342
Jun 18, 2026	20.76	21.20	20.33	20.73	20.73	0.34%	107,695,900
Jun 17, 2026	19.00	20.83	19.00	20.66	20.66	6.00%	134,680,900
Jun 16, 2026	19.37	19.88	19.00	19.49	19.49	3.62%	132,003,300
Jun 15, 2026	17.08	18.81	17.08	18.81	18.81	10.00%	120,766,900
Jun 12, 2026	18.10	18.24	16.92	17.10	17.10	-3.23%	83,665,337
Jun 11, 2026	17.90	18.75	17.26	17.67	17.67	-2.97%	72,475,574
Jun 10, 2026	19.22	19.36	17.70	18.21	18.21	-6.76%	97,463,580
Jun 9, 2026	19.57	19.83	18.41	19.53	19.53	5.80%	103,440,440
Jun 8, 2026	17.93	19.49	17.93	18.46	18.46	-7.33%	141,113,183
Jun 5, 2026	18.54	20.38	18.54	19.92	19.92	7.50%	178,681,647