Beijing SDL Technology Co.,Ltd. (SHE:002658)
China · Delayed Price · Currency is CNY 7.20
+0.06 (0.84%)
Jul 31, 2026, 3:04 PM CST
Beijing SDL Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.20 | 7.26 | 7.16 | 7.20 | 7.20 | 0.84% | 4,906,828 |
| Jul 30, 2026 | 7.12 | 7.19 | 7.09 | 7.14 | 7.14 | -0.56% | 4,575,588 |
| Jul 29, 2026 | 7.04 | 7.24 | 6.96 | 7.18 | 7.18 | 1.41% | 6,628,600 |
| Jul 28, 2026 | 7.14 | 7.20 | 7.07 | 7.08 | 7.08 | -3.15% | 6,462,100 |
| Jul 27, 2026 | 7.24 | 7.35 | 7.16 | 7.31 | 7.31 | 1.11% | 9,973,608 |
| Jul 24, 2026 | 7.00 | 7.31 | 7.00 | 7.23 | 7.23 | 2.26% | 10,126,900 |
| Jul 23, 2026 | 6.89 | 7.08 | 6.86 | 7.07 | 7.07 | 2.46% | 4,984,300 |
| Jul 22, 2026 | 7.03 | 7.06 | 6.88 | 6.90 | 6.90 | -1.85% | 4,210,500 |
| Jul 21, 2026 | 7.00 | 7.06 | 6.69 | 7.03 | 7.03 | 0.86% | 6,458,800 |
| Jul 20, 2026 | 6.87 | 7.10 | 6.83 | 6.97 | 6.97 | 1.01% | 5,580,100 |
| Jul 17, 2026 | 7.05 | 7.12 | 6.79 | 6.90 | 6.90 | -2.27% | 6,237,215 |
| Jul 16, 2026 | 6.99 | 7.12 | 6.92 | 7.06 | 7.06 | 0.57% | 4,403,000 |
| Jul 15, 2026 | 6.96 | 7.06 | 6.92 | 7.02 | 7.02 | 0.14% | 3,534,100 |
| Jul 14, 2026 | 6.88 | 7.02 | 6.82 | 7.01 | 7.01 | 1.89% | 4,207,900 |
| Jul 13, 2026 | 7.25 | 7.25 | 6.85 | 6.88 | 6.88 | -5.49% | 8,079,721 |
| Jul 10, 2026 | 7.30 | 7.42 | 7.20 | 7.28 | 7.28 | 0.14% | 5,954,037 |
| Jul 9, 2026 | 7.20 | 7.28 | 7.02 | 7.27 | 7.27 | 1.25% | 7,260,900 |
| Jul 8, 2026 | 7.57 | 7.59 | 7.16 | 7.18 | 7.18 | -5.03% | 9,088,960 |
| Jul 7, 2026 | 7.95 | 7.95 | 7.56 | 7.56 | 7.56 | -4.91% | 10,597,160 |
| Jul 6, 2026 | 8.25 | 8.30 | 7.92 | 7.95 | 7.95 | -4.33% | 9,556,600 |
| Jul 3, 2026 | 8.38 | 8.46 | 8.28 | 8.31 | 8.31 | -0.84% | 8,955,200 |
| Jul 2, 2026 | 8.17 | 8.57 | 8.15 | 8.38 | 8.38 | 0.48% | 13,444,150 |
| Jul 1, 2026 | 8.37 | 8.55 | 8.33 | 8.34 | 8.34 | -1.30% | 11,748,510 |
| Jun 30, 2026 | 8.20 | 8.49 | 8.00 | 8.45 | 8.45 | 2.92% | 13,327,698 |
| Jun 29, 2026 | 7.89 | 8.21 | 7.85 | 8.21 | 8.21 | 3.79% | 8,723,586 |
| Jun 26, 2026 | 8.18 | 8.22 | 7.91 | 7.91 | 7.91 | -4.70% | 9,579,800 |
| Jun 25, 2026 | 8.17 | 8.39 | 8.12 | 8.30 | 8.30 | 1.22% | 13,767,688 |
| Jun 24, 2026 | 8.03 | 8.21 | 7.76 | 8.20 | 8.20 | 1.74% | 11,855,500 |
| Jun 23, 2026 | 7.83 | 8.15 | 7.83 | 8.06 | 8.06 | 2.41% | 9,079,192 |
| Jun 22, 2026 | 7.89 | 7.99 | 7.73 | 7.87 | 7.87 | -0.63% | 8,620,732 |
| Jun 18, 2026 | 7.91 | 7.98 | 7.75 | 7.92 | 7.92 | -1.00% | 9,084,902 |
| Jun 17, 2026 | 8.25 | 8.25 | 8.00 | 8.00 | 8.00 | -3.26% | 9,642,420 |
| Jun 16, 2026 | 8.33 | 8.35 | 8.22 | 8.27 | 8.27 | -1.19% | 9,068,540 |
| Jun 15, 2026 | 8.21 | 8.43 | 8.16 | 8.37 | 8.37 | 1.45% | 12,526,000 |
| Jun 12, 2026 | 8.34 | 8.50 | 8.09 | 8.25 | 8.25 | -0.96% | 16,783,760 |
| Jun 11, 2026 | 7.74 | 8.60 | 7.73 | 8.33 | 8.33 | 6.11% | 21,705,900 |
| Jun 10, 2026 | 7.68 | 7.86 | 7.60 | 7.85 | 7.85 | 0.90% | 8,734,700 |
| Jun 9, 2026 | 7.59 | 7.79 | 7.56 | 7.78 | 7.78 | 3.05% | 7,198,900 |
| Jun 8, 2026 | 7.68 | 7.83 | 7.50 | 7.55 | 7.55 | -4.07% | 8,426,100 |
| Jun 5, 2026 | 7.78 | 7.94 | 7.63 | 7.87 | 7.87 | 1.16% | 9,290,400 |
| Jun 4, 2026 | 7.69 | 7.78 | 7.58 | 7.78 | 7.78 | 1.30% | 6,777,900 |
| Jun 3, 2026 | 7.69 | 7.76 | 7.60 | 7.68 | 7.68 | -0.13% | 7,050,400 |
| Jun 2, 2026 | 7.79 | 7.81 | 7.55 | 7.69 | 7.69 | -1.41% | 7,535,100 |
| Jun 1, 2026 | 7.68 | 7.87 | 7.55 | 7.80 | 7.80 | 1.56% | 9,725,540 |
| May 29, 2026 | 8.18 | 8.18 | 7.64 | 7.68 | 7.68 | -6.23% | 14,707,600 |
| May 28, 2026 | 8.05 | 8.24 | 8.04 | 8.19 | 8.19 | 1.74% | 9,575,900 |
| 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 |