Beijing SDL Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	8.40	8.54	8.34	8.53	8.53	1.55%	7,587,600
Apr 15, 2026	8.54	8.56	8.37	8.40	8.40	-1.29%	7,630,300
Apr 14, 2026	8.46	8.65	8.40	8.51	8.51	1.43%	8,616,290
Apr 13, 2026	8.35	8.43	8.31	8.39	8.39	-0.47%	5,286,945
Apr 10, 2026	8.37	8.51	8.37	8.43	8.43	1.08%	6,354,840
Apr 9, 2026	8.46	8.46	8.28	8.34	8.34	-1.77%	6,985,816
Apr 8, 2026	8.32	8.51	8.30	8.49	8.49	3.79%	8,222,923
Apr 7, 2026	8.06	8.22	8.06	8.18	8.18	1.61%	6,186,800
Apr 3, 2026	8.30	8.31	8.00	8.05	8.05	-2.78%	7,846,800
Apr 2, 2026	8.55	8.55	8.15	8.28	8.28	-2.82%	10,948,530
Apr 1, 2026	8.50	8.55	8.41	8.52	8.52	2.04%	8,562,700
Mar 31, 2026	8.56	8.65	8.34	8.35	8.35	-2.45%	10,297,000
Mar 30, 2026	8.51	8.57	8.35	8.56	8.56	-1.04%	12,360,621
Mar 27, 2026	8.70	8.76	8.31	8.65	8.65	-2.81%	18,787,619
Mar 26, 2026	9.05	9.16	8.84	8.90	8.90	-1.98%	8,855,068
Mar 25, 2026	9.10	9.19	9.00	9.08	9.08	-0.44%	10,045,300
Mar 24, 2026	8.90	9.13	8.76	9.12	9.12	5.80%	12,893,500
Mar 23, 2026	9.14	9.18	8.55	8.62	8.62	-7.91%	18,048,800
Mar 20, 2026	9.65	9.78	9.35	9.36	9.36	-3.01%	10,972,500
Mar 19, 2026	9.85	9.85	9.61	9.65	9.65	-2.92%	8,904,810
Mar 18, 2026	9.77	9.94	9.67	9.94	9.94	2.16%	9,180,300
Mar 17, 2026	10.00	10.07	9.71	9.73	9.73	-2.99%	12,266,500
Mar 16, 2026	10.27	10.32	9.86	10.03	10.03	-2.53%	13,471,730
Mar 13, 2026	10.32	10.47	10.24	10.29	10.29	-0.19%	11,086,256
Mar 12, 2026	10.58	10.58	10.28	10.31	10.31	-2.55%	13,701,530
Mar 11, 2026	10.84	10.95	10.49	10.58	10.58	-2.49%	16,579,860
Mar 10, 2026	10.79	11.06	10.73	10.85	10.85	1.12%	12,298,200
Mar 9, 2026	10.83	10.88	10.61	10.73	10.73	-2.45%	15,764,410
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