Beijing SDL Technology Co.,Ltd. (SHE:002658)
China · Delayed Price · Currency is CNY 11.00
-0.11 (-0.99%)
At close: Mar 6, 2026
Beijing SDL Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.05 | 11.23 | 10.90 | 11.00 | 11.00 | -0.99% | 15,322,729 |
| Mar 5, 2026 | 11.09 | 11.33 | 11.02 | 11.11 | 11.11 | 1.00% | 17,115,300 |
| Mar 4, 2026 | 10.68 | 11.15 | 10.62 | 11.00 | 11.00 | 1.95% | 22,578,080 |
| Mar 3, 2026 | 11.33 | 11.50 | 10.74 | 10.79 | 10.79 | -4.68% | 30,798,700 |
| Mar 2, 2026 | 11.24 | 11.70 | 11.12 | 11.32 | 11.32 | -1.05% | 35,581,120 |
| Feb 27, 2026 | 11.04 | 11.80 | 10.93 | 11.44 | 11.44 | 1.42% | 46,269,470 |
| Feb 26, 2026 | 10.88 | 11.28 | 10.75 | 11.28 | 11.28 | 4.16% | 32,505,394 |
| Feb 25, 2026 | 10.60 | 10.98 | 10.48 | 10.83 | 10.83 | 1.79% | 22,767,600 |
| Feb 24, 2026 | 10.39 | 10.96 | 10.39 | 10.64 | 10.64 | 3.10% | 21,677,910 |
| Feb 13, 2026 | 10.34 | 10.56 | 10.30 | 10.32 | 10.32 | -0.10% | 11,297,050 |
| Feb 12, 2026 | 10.34 | 10.50 | 10.29 | 10.33 | 10.33 | 0.58% | 14,251,490 |
| Feb 11, 2026 | 10.46 | 10.51 | 10.26 | 10.27 | 10.27 | -1.91% | 16,697,590 |
| Feb 10, 2026 | 10.51 | 10.66 | 10.41 | 10.47 | 10.47 | -0.85% | 16,547,105 |
| Feb 9, 2026 | 10.43 | 10.59 | 10.29 | 10.56 | 10.56 | 1.93% | 23,742,228 |
| Feb 6, 2026 | 10.18 | 10.52 | 10.15 | 10.36 | 10.36 | 0.88% | 28,381,200 |
| Feb 5, 2026 | 10.21 | 10.39 | 10.08 | 10.27 | 10.27 | 1.28% | 37,366,580 |
| Feb 4, 2026 | 9.57 | 10.53 | 9.55 | 10.14 | 10.14 | 5.96% | 52,429,230 |
| Feb 3, 2026 | 9.46 | 9.59 | 9.38 | 9.57 | 9.57 | 2.13% | 13,935,790 |
| Feb 2, 2026 | 9.54 | 9.59 | 9.33 | 9.37 | 9.37 | -1.78% | 13,588,690 |
| Jan 30, 2026 | 9.49 | 9.62 | 9.33 | 9.54 | 9.54 | 0.10% | 19,099,620 |
| Jan 29, 2026 | 9.83 | 9.85 | 9.42 | 9.53 | 9.53 | -3.83% | 25,175,850 |
| Jan 28, 2026 | 10.16 | 10.25 | 9.81 | 9.91 | 9.91 | -2.75% | 25,486,080 |
| Jan 27, 2026 | 10.41 | 10.43 | 9.95 | 10.19 | 10.19 | -2.39% | 31,415,682 |
| Jan 26, 2026 | 10.30 | 10.68 | 10.22 | 10.44 | 10.44 | -2.79% | 50,269,000 |
| 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 |