Shenzhen SDG Information Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	24.60	24.60	18.10	18.50	-	3.35%	11,673,200
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
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