Beijing SDL Technology Co.,Ltd. (SHE:002658)
China · Delayed Price · Currency is CNY 10.74
+0.98 (10.04%)
At close: Jan 23, 2026
Beijing SDL Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9.71 | 10.74 | 9.69 | 10.74 | 10.74 | 10.04% | 31,604,930 |
| Jan 22, 2026 | 9.50 | 9.93 | 9.49 | 9.76 | 9.76 | 2.74% | 21,849,300 |
| Jan 21, 2026 | 9.46 | 9.58 | 9.33 | 9.50 | 9.50 | -0.63% | 18,157,780 |
| Jan 20, 2026 | 9.51 | 9.76 | 9.47 | 9.56 | 9.56 | 0.84% | 25,848,930 |
| Jan 19, 2026 | 9.41 | 9.66 | 9.41 | 9.48 | 9.48 | -0.11% | 21,666,740 |
| Jan 16, 2026 | 9.21 | 9.53 | 9.21 | 9.49 | 9.49 | 3.72% | 33,827,460 |
| Jan 15, 2026 | 9.10 | 9.16 | 9.03 | 9.15 | 9.15 | -0.11% | 10,080,570 |
| Jan 14, 2026 | 9.09 | 9.29 | 9.03 | 9.16 | 9.16 | 0.77% | 18,472,930 |
| Jan 13, 2026 | 9.26 | 9.31 | 9.06 | 9.09 | 9.09 | -1.41% | 15,805,480 |
| Jan 12, 2026 | 9.14 | 9.24 | 9.09 | 9.22 | 9.22 | 0.88% | 16,271,461 |
| Jan 9, 2026 | 9.17 | 9.20 | 9.05 | 9.14 | 9.14 | -0.65% | 16,301,180 |
| Jan 8, 2026 | 9.17 | 9.24 | 9.10 | 9.20 | 9.20 | 0.33% | 14,235,540 |
| Jan 7, 2026 | 9.10 | 9.29 | 9.03 | 9.17 | 9.17 | 0.77% | 19,204,700 |
| Jan 6, 2026 | 9.10 | 9.20 | 9.02 | 9.10 | 9.10 | -0.22% | 15,775,380 |
| Jan 5, 2026 | 9.02 | 9.15 | 8.96 | 9.12 | 9.12 | 1.00% | 23,483,560 |
| Dec 31, 2025 | 8.66 | 9.16 | 8.64 | 9.03 | 9.03 | 4.03% | 29,221,200 |
| Dec 30, 2025 | 8.70 | 8.75 | 8.56 | 8.68 | 8.68 | -0.69% | 7,930,278 |
| Dec 29, 2025 | 8.87 | 8.91 | 8.69 | 8.74 | 8.74 | -1.69% | 11,240,660 |
| Dec 26, 2025 | 8.96 | 8.97 | 8.80 | 8.89 | 8.89 | -0.22% | 14,658,400 |
| Dec 25, 2025 | 8.87 | 8.93 | 8.71 | 8.91 | 8.91 | -0.89% | 19,648,098 |
| Dec 24, 2025 | 8.83 | 9.02 | 8.77 | 8.99 | 8.99 | 2.04% | 20,836,538 |
| Dec 23, 2025 | 8.67 | 8.91 | 8.67 | 8.81 | 8.81 | 1.38% | 14,672,300 |
| Dec 22, 2025 | 8.69 | 8.75 | 8.67 | 8.69 | 8.69 | -0.23% | 9,114,500 |
| Dec 19, 2025 | 8.52 | 8.71 | 8.52 | 8.71 | 8.71 | 2.35% | 9,674,600 |
| Dec 18, 2025 | 8.44 | 8.62 | 8.41 | 8.51 | 8.51 | 0.12% | 9,158,500 |
| Dec 17, 2025 | 8.50 | 8.57 | 8.30 | 8.50 | 8.50 | -0.35% | 14,460,700 |
| Dec 16, 2025 | 8.82 | 8.84 | 8.51 | 8.53 | 8.53 | -4.05% | 17,946,600 |
| Dec 15, 2025 | 8.63 | 8.98 | 8.57 | 8.89 | 8.89 | 2.42% | 21,896,820 |
| Dec 12, 2025 | 8.71 | 8.87 | 8.65 | 8.68 | 8.68 | -0.46% | 16,531,593 |
| Dec 11, 2025 | 8.64 | 8.85 | 8.58 | 8.72 | 8.72 | 0.93% | 18,383,154 |
| Dec 10, 2025 | 8.68 | 8.74 | 8.56 | 8.64 | 8.64 | -0.80% | 11,394,600 |
| Dec 9, 2025 | 8.72 | 8.79 | 8.65 | 8.71 | 8.71 | -0.68% | 9,848,400 |
| Dec 8, 2025 | 8.75 | 8.82 | 8.70 | 8.77 | 8.77 | 0.46% | 11,752,130 |
| Dec 5, 2025 | 8.54 | 8.75 | 8.48 | 8.73 | 8.73 | 1.51% | 15,012,100 |
| Dec 4, 2025 | 8.69 | 8.72 | 8.46 | 8.60 | 8.60 | -1.38% | 14,773,700 |
| Dec 3, 2025 | 8.55 | 8.86 | 8.52 | 8.72 | 8.72 | 1.63% | 25,978,930 |
| Dec 2, 2025 | 8.67 | 8.67 | 8.43 | 8.58 | 8.58 | -1.04% | 20,399,800 |
| Dec 1, 2025 | 8.37 | 8.90 | 8.35 | 8.67 | 8.67 | 3.58% | 32,065,460 |
| Nov 28, 2025 | 8.35 | 8.39 | 8.28 | 8.37 | 8.37 | 0.12% | 10,910,180 |
| Nov 27, 2025 | 8.29 | 8.44 | 8.27 | 8.36 | 8.36 | 0.97% | 12,503,480 |
| Nov 26, 2025 | 8.42 | 8.49 | 8.26 | 8.28 | 8.28 | -2.01% | 13,671,382 |
| Nov 25, 2025 | 8.39 | 8.50 | 8.35 | 8.45 | 8.45 | 0.84% | 12,343,500 |
| Nov 24, 2025 | 8.42 | 8.44 | 8.28 | 8.38 | 8.38 | 0.36% | 13,166,060 |
| Nov 21, 2025 | 8.80 | 8.83 | 8.33 | 8.35 | 8.35 | -5.86% | 23,042,293 |
| Nov 20, 2025 | 8.92 | 9.09 | 8.80 | 8.87 | 8.87 | -0.45% | 15,551,350 |
| Nov 19, 2025 | 9.06 | 9.13 | 8.84 | 8.91 | 8.91 | -1.66% | 18,795,380 |
| Nov 18, 2025 | 9.27 | 9.30 | 9.01 | 9.06 | 9.06 | -2.79% | 26,906,000 |
| Nov 17, 2025 | 9.38 | 9.47 | 9.26 | 9.32 | 9.32 | -0.85% | 26,693,050 |
| Nov 14, 2025 | 9.68 | 9.79 | 9.40 | 9.40 | 9.40 | -4.86% | 42,002,600 |
| Nov 13, 2025 | 9.65 | 9.99 | 9.38 | 9.88 | 9.88 | 0.82% | 63,208,590 |