Beijing SDL Technology Co.,Ltd. (SHE:002658)
China · Delayed Price · Currency is CNY 8.19
+0.14 (1.74%)
May 28, 2026, 3:04 PM CST
Beijing SDL Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 9.11 | 9.11 | 8.04 | 8.10 | - | 0.62% | 4,269,500 |
| May 27, 2026 | 8.31 | 8.38 | 8.03 | 8.05 | 8.05 | -3.01% | 12,233,600 |
| May 26, 2026 | 8.54 | 8.55 | 8.16 | 8.30 | 8.30 | -3.82% | 17,805,650 |
| May 25, 2026 | 8.88 | 8.90 | 8.50 | 8.63 | 8.63 | -3.03% | 20,393,100 |
| May 22, 2026 | 9.11 | 9.20 | 8.71 | 8.90 | 8.90 | -2.09% | 23,935,600 |
| May 21, 2026 | 9.59 | 9.75 | 9.05 | 9.09 | 9.09 | -7.06% | 29,770,500 |
| May 20, 2026 | 9.50 | 10.50 | 9.41 | 9.78 | 9.78 | 2.30% | 33,866,400 |
| May 19, 2026 | 9.90 | 9.90 | 9.50 | 9.56 | 9.56 | -4.88% | 31,902,130 |
| May 18, 2026 | 9.94 | 10.22 | 9.68 | 10.05 | 10.05 | -0.10% | 37,728,770 |
| May 15, 2026 | 9.61 | 10.20 | 9.20 | 10.06 | 10.06 | 3.71% | 52,004,480 |
| May 14, 2026 | 9.87 | 10.35 | 9.49 | 9.90 | 9.70 | 0.10% | 60,568,410 |
| May 13, 2026 | 9.18 | 9.89 | 9.00 | 9.89 | 9.69 | 10.01% | 36,486,600 |
| May 12, 2026 | 9.08 | 9.08 | 8.70 | 8.99 | 8.81 | -0.88% | 17,014,200 |
| May 11, 2026 | 9.12 | 9.18 | 8.97 | 9.07 | 8.89 | -0.55% | 14,564,620 |
| May 8, 2026 | 8.97 | 9.15 | 8.91 | 9.12 | 8.94 | 1.67% | 12,020,380 |
| May 7, 2026 | 9.00 | 9.02 | 8.83 | 8.97 | 8.79 | 0.11% | 13,212,070 |
| May 6, 2026 | 8.52 | 9.05 | 8.52 | 8.96 | 8.78 | 5.29% | 21,370,970 |
| Apr 30, 2026 | 8.70 | 8.70 | 8.43 | 8.51 | 8.34 | -2.18% | 13,372,230 |
| Apr 29, 2026 | 8.53 | 8.78 | 8.48 | 8.70 | 8.52 | 1.52% | 14,116,640 |
| Apr 28, 2026 | 8.71 | 8.98 | 8.53 | 8.57 | 8.40 | 0.47% | 18,450,680 |
| Apr 27, 2026 | 8.72 | 8.83 | 8.36 | 8.53 | 8.36 | -4.69% | 26,007,640 |
| Apr 24, 2026 | 8.90 | 9.22 | 8.90 | 8.95 | 8.77 | 0.79% | 37,753,800 |
| Apr 23, 2026 | 8.92 | 9.06 | 8.61 | 8.88 | 8.70 | 0.11% | 21,238,680 |
| Apr 22, 2026 | 9.00 | 9.05 | 8.80 | 8.87 | 8.69 | -1.99% | 18,689,980 |
| Apr 21, 2026 | 8.79 | 9.10 | 8.72 | 9.05 | 8.87 | 2.38% | 26,912,540 |
| Apr 20, 2026 | 8.51 | 9.03 | 8.45 | 8.84 | 8.66 | 4.86% | 28,504,700 |
| Apr 17, 2026 | 8.53 | 8.55 | 8.37 | 8.43 | 8.26 | -1.17% | 6,968,102 |
| Apr 16, 2026 | 8.40 | 8.54 | 8.34 | 8.53 | 8.36 | 1.55% | 7,587,600 |
| Apr 15, 2026 | 8.54 | 8.56 | 8.37 | 8.40 | 8.23 | -1.29% | 7,630,300 |
| Apr 14, 2026 | 8.46 | 8.65 | 8.40 | 8.51 | 8.34 | 1.43% | 8,616,290 |
| Apr 13, 2026 | 8.35 | 8.43 | 8.31 | 8.39 | 8.22 | -0.47% | 5,286,945 |
| Apr 10, 2026 | 8.37 | 8.51 | 8.37 | 8.43 | 8.26 | 1.08% | 6,354,840 |
| Apr 9, 2026 | 8.46 | 8.46 | 8.28 | 8.34 | 8.17 | -1.77% | 6,985,816 |
| Apr 8, 2026 | 8.32 | 8.51 | 8.30 | 8.49 | 8.32 | 3.79% | 8,222,923 |
| Apr 7, 2026 | 8.06 | 8.22 | 8.06 | 8.18 | 8.01 | 1.61% | 6,186,800 |
| Apr 3, 2026 | 8.30 | 8.31 | 8.00 | 8.05 | 7.89 | -2.78% | 7,846,800 |
| Apr 2, 2026 | 8.55 | 8.55 | 8.15 | 8.28 | 8.11 | -2.82% | 10,948,530 |
| Apr 1, 2026 | 8.50 | 8.55 | 8.41 | 8.52 | 8.35 | 2.04% | 8,562,700 |
| Mar 31, 2026 | 8.56 | 8.65 | 8.34 | 8.35 | 8.18 | -2.45% | 10,297,000 |
| Mar 30, 2026 | 8.51 | 8.57 | 8.35 | 8.56 | 8.39 | -1.04% | 12,360,620 |
| Mar 27, 2026 | 8.70 | 8.76 | 8.31 | 8.65 | 8.48 | -2.81% | 18,787,610 |
| Mar 26, 2026 | 9.05 | 9.16 | 8.84 | 8.90 | 8.72 | -1.98% | 8,855,068 |
| Mar 25, 2026 | 9.10 | 9.19 | 9.00 | 9.08 | 8.90 | -0.44% | 10,045,300 |
| Mar 24, 2026 | 8.90 | 9.13 | 8.76 | 9.12 | 8.94 | 5.80% | 12,893,500 |
| Mar 23, 2026 | 9.14 | 9.18 | 8.55 | 8.62 | 8.45 | -7.91% | 18,048,800 |
| Mar 20, 2026 | 9.65 | 9.78 | 9.35 | 9.36 | 9.17 | -3.01% | 10,972,500 |
| Mar 19, 2026 | 9.85 | 9.85 | 9.61 | 9.65 | 9.46 | -2.92% | 8,904,810 |
| Mar 18, 2026 | 9.77 | 9.94 | 9.67 | 9.94 | 9.74 | 2.16% | 9,180,300 |
| Mar 17, 2026 | 10.00 | 10.07 | 9.71 | 9.73 | 9.53 | -2.99% | 12,266,500 |
| Mar 16, 2026 | 10.27 | 10.32 | 9.86 | 10.03 | 9.83 | -2.53% | 13,471,730 |