Shenzhen SDG Information Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	19.57	19.57	18.18	18.28	-	-6.40%	58,937,260
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
Jun 4, 2026	17.42	19.35	17.42	18.53	18.53	2.60%	72,696,065
Jun 3, 2026	18.20	18.76	17.76	18.06	18.06	1.80%	80,648,254
Jun 2, 2026	16.94	17.96	16.73	17.74	17.74	4.29%	54,674,520
Jun 1, 2026	17.61	17.71	17.00	17.01	17.01	-5.87%	47,958,330
May 29, 2026	17.88	18.65	17.33	18.07	18.07	1.29%	75,595,391
May 28, 2026	17.02	18.05	16.60	17.84	17.84	3.66%	59,122,289
May 27, 2026	17.40	18.10	17.18	17.21	17.21	-1.26%	50,575,901
May 26, 2026	18.14	18.18	16.88	17.43	17.43	-4.86%	63,358,838
May 25, 2026	18.51	18.72	17.90	18.32	18.32	-0.87%	57,108,570
May 22, 2026	17.99	18.50	17.55	18.48	18.48	2.72%	70,755,500
May 21, 2026	19.49	19.60	17.86	17.99	17.99	-9.32%	126,427,000
May 20, 2026	18.60	20.64	18.50	19.84	19.84	5.76%	156,913,900
May 19, 2026	19.00	19.09	17.94	18.76	18.76	-3.75%	80,288,167
May 18, 2026	18.90	19.77	18.80	19.49	19.49	2.26%	71,462,883
May 15, 2026	20.04	20.95	18.87	19.06	19.06	-6.80%	105,815,324
May 14, 2026	21.15	21.90	20.45	20.45	20.45	-3.58%	134,437,876
May 13, 2026	20.84	22.00	20.78	21.21	21.21	-1.58%	142,972,631
May 12, 2026	21.49	21.92	20.99	21.55	21.55	3.11%	154,737,700
May 11, 2026	22.12	22.12	20.20	20.90	20.90	-0.81%	129,673,700
May 8, 2026	19.97	21.22	19.69	21.07	21.07	4.77%	160,818,900
May 7, 2026	19.80	20.11	18.77	20.11	20.11	10.01%	124,988,832
May 6, 2026	18.45	18.74	18.20	18.28	18.28	1.11%	84,304,755
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