Shenzhen SDG Information Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	17.81	18.37	17.72	17.94	17.94	-0.28%	75,281,710
Sep 23, 2026	18.57	18.70	17.79	17.99	17.99	-3.44%	80,988,210
Sep 22, 2026	19.40	19.66	18.49	18.63	18.63	-1.84%	133,919,800
Sep 21, 2026	17.53	19.47	17.50	18.98	18.98	7.23%	166,815,854
Sep 18, 2026	18.14	18.20	17.41	17.70	17.70	-1.56%	99,706,854
Sep 17, 2026	17.24	18.25	17.17	17.98	17.98	4.35%	121,190,962
Sep 16, 2026	16.65	17.63	16.62	17.23	17.23	3.11%	93,637,250
Sep 15, 2026	16.40	16.99	16.15	16.71	16.71	0.06%	75,258,457
Sep 14, 2026	16.93	17.00	16.02	16.70	16.70	-2.68%	94,418,081
Sep 11, 2026	15.81	17.80	15.75	17.16	17.16	6.06%	139,049,317
Sep 10, 2026	16.41	16.60	16.12	16.18	16.18	-3.06%	54,740,940
Sep 9, 2026	16.79	17.12	16.50	16.69	16.69	1.15%	87,423,023
Sep 8, 2026	16.07	16.90	15.98	16.50	16.50	2.80%	98,896,371
Sep 7, 2026	15.60	16.16	15.35	16.05	16.05	3.41%	65,083,212
Sep 4, 2026	16.01	16.18	15.30	15.52	15.52	-4.67%	66,961,645
Sep 3, 2026	15.72	16.40	15.26	16.28	16.28	4.76%	76,950,466
Sep 2, 2026	15.35	15.74	15.31	15.54	15.54	-0.77%	34,013,409
Sep 1, 2026	15.90	15.98	15.46	15.66	15.66	-0.57%	40,000,400
Aug 31, 2026	15.42	15.99	15.35	15.75	15.75	-1.01%	45,254,750
Aug 28, 2026	16.36	16.44	15.89	15.91	15.91	-3.58%	77,000,110
Aug 27, 2026	16.02	16.74	15.91	16.50	16.50	3.90%	114,759,492
Aug 26, 2026	16.31	16.56	15.72	15.88	15.88	-1.18%	95,634,435
Aug 25, 2026	14.27	16.07	14.16	16.07	16.07	9.99%	53,598,674
Aug 24, 2026	14.96	15.09	14.22	14.61	14.61	-2.99%	36,742,245
Aug 21, 2026	14.47	15.15	14.42	15.06	15.06	3.15%	47,898,850
Aug 20, 2026	14.47	14.84	14.12	14.60	14.60	2.82%	38,961,400
Aug 19, 2026	14.93	14.99	14.19	14.20	14.20	-7.49%	48,914,580
Aug 18, 2026	15.58	15.74	15.13	15.35	15.35	-1.41%	53,165,100
Aug 17, 2026	15.24	15.63	15.02	15.57	15.57	1.57%	67,733,780
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