Beijing SDL Technology Co.,Ltd. (SHE:002658)
China · Delayed Price · Currency is CNY 6.73
+0.12 (1.82%)
Oct 28, 2026, 3:04 PM CST
Beijing SDL Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 6.77 | 6.79 | 6.66 | 6.73 | - | 1.66% | 3,028,004 |
| Oct 27, 2026 | 6.77 | 6.87 | 6.60 | 6.62 | - | -2.65% | 2,676,500 |
| Oct 26, 2026 | 6.79 | 6.87 | 6.75 | 6.80 | 6.80 | - | 2,790,200 |
| Oct 23, 2026 | 6.77 | 6.83 | 6.48 | 6.80 | 6.80 | -0.15% | 5,690,299 |
| Oct 22, 2026 | 6.88 | 6.92 | 6.81 | 6.81 | 6.81 | -1.16% | 2,630,100 |
| Oct 21, 2026 | 6.93 | 6.96 | 6.85 | 6.89 | 6.89 | -0.43% | 2,199,600 |
| Oct 20, 2026 | 6.82 | 6.95 | 6.81 | 6.92 | 6.92 | 1.17% | 2,516,900 |
| Oct 19, 2026 | 6.83 | 6.89 | 6.76 | 6.84 | 6.84 | -0.29% | 2,465,500 |
| Oct 16, 2026 | 6.92 | 7.00 | 6.83 | 6.86 | 6.86 | 0.15% | 2,989,200 |
| Oct 15, 2026 | 6.99 | 6.99 | 6.83 | 6.85 | 6.85 | -2.84% | 3,255,898 |
| Oct 14, 2026 | 7.19 | 7.22 | 7.04 | 7.05 | 7.05 | -1.81% | 2,421,500 |
| Oct 13, 2026 | 7.14 | 7.21 | 7.00 | 7.18 | 7.18 | 0.84% | 3,256,600 |
| Oct 12, 2026 | 7.18 | 7.22 | 7.12 | 7.12 | 7.12 | -0.97% | 2,637,157 |
| Oct 9, 2026 | 7.13 | 7.20 | 6.98 | 7.19 | 7.19 | 0.98% | 4,419,500 |
| Oct 8, 2026 | 7.13 | 7.20 | 7.10 | 7.12 | 7.12 | -0.14% | 2,760,200 |
| Sep 30, 2026 | 7.28 | 7.29 | 7.10 | 7.13 | 7.13 | -1.66% | 4,719,500 |
| Sep 29, 2026 | 7.23 | 7.36 | 7.20 | 7.25 | 7.25 | -0.28% | 4,934,632 |
| Sep 28, 2026 | 7.32 | 7.69 | 7.21 | 7.27 | 7.27 | -0.68% | 7,435,594 |
| Sep 24, 2026 | 7.35 | 7.38 | 7.29 | 7.32 | 7.32 | -0.41% | 2,571,500 |
| Sep 23, 2026 | 7.37 | 7.40 | 7.30 | 7.35 | 7.35 | -0.68% | 2,780,720 |
| Sep 22, 2026 | 7.47 | 7.47 | 7.36 | 7.40 | 7.40 | -0.54% | 4,495,700 |
| Sep 21, 2026 | 7.42 | 7.46 | 7.37 | 7.44 | 7.44 | 1.09% | 3,596,300 |
| Sep 18, 2026 | 7.39 | 7.45 | 7.36 | 7.36 | 7.36 | 0.27% | 3,727,796 |
| Sep 17, 2026 | 7.32 | 7.39 | 7.24 | 7.34 | 7.34 | -0.27% | 3,340,800 |
| Sep 16, 2026 | 7.29 | 7.40 | 7.26 | 7.36 | 7.36 | 0.68% | 3,540,298 |
| Sep 15, 2026 | 7.41 | 7.50 | 7.31 | 7.31 | 7.31 | -1.62% | 4,461,854 |
| Sep 14, 2026 | 7.55 | 7.56 | 7.41 | 7.43 | 7.43 | -0.80% | 3,369,900 |
| Sep 11, 2026 | 7.60 | 7.61 | 7.42 | 7.49 | 7.49 | -1.71% | 5,271,104 |
| Sep 10, 2026 | 7.61 | 7.71 | 7.57 | 7.62 | 7.62 | -0.91% | 3,679,700 |
| Sep 9, 2026 | 7.76 | 7.78 | 7.65 | 7.69 | 7.69 | -0.77% | 5,248,500 |
| Sep 8, 2026 | 7.67 | 7.81 | 7.65 | 7.75 | 7.75 | 1.04% | 6,560,500 |
| Sep 7, 2026 | 7.79 | 7.83 | 7.65 | 7.67 | 7.67 | -1.67% | 7,058,094 |
| Sep 4, 2026 | 7.59 | 8.19 | 7.59 | 7.80 | 7.80 | 2.50% | 14,143,190 |
| Sep 3, 2026 | 7.68 | 7.70 | 7.58 | 7.61 | 7.61 | -0.78% | 3,934,896 |
| Sep 2, 2026 | 7.70 | 7.73 | 7.62 | 7.67 | 7.67 | -1.54% | 4,270,098 |
| Sep 1, 2026 | 7.59 | 7.85 | 7.56 | 7.79 | 7.79 | 2.91% | 7,363,398 |
| Aug 31, 2026 | 7.47 | 7.61 | 7.44 | 7.57 | 7.57 | 0.26% | 4,862,300 |
| Aug 28, 2026 | 7.44 | 7.57 | 7.40 | 7.55 | 7.55 | 1.62% | 6,552,405 |
| Aug 27, 2026 | 7.38 | 7.43 | 7.32 | 7.43 | 7.43 | 0.95% | 4,220,500 |
| Aug 26, 2026 | 7.44 | 7.52 | 7.35 | 7.36 | 7.36 | -0.54% | 6,459,598 |
| Aug 25, 2026 | 7.10 | 7.47 | 7.08 | 7.40 | 7.40 | 2.78% | 8,108,421 |
| Aug 24, 2026 | 7.57 | 7.63 | 7.18 | 7.20 | 7.20 | -4.64% | 9,902,805 |
| Aug 21, 2026 | 7.78 | 7.78 | 7.51 | 7.55 | 7.55 | -3.82% | 9,665,904 |
| Aug 20, 2026 | 7.80 | 7.88 | 7.64 | 7.85 | 7.85 | -1.01% | 12,526,132 |
| Aug 19, 2026 | 7.69 | 8.04 | 7.62 | 7.93 | 7.93 | 1.41% | 20,105,459 |
| Aug 18, 2026 | 7.83 | 7.94 | 7.73 | 7.82 | 7.82 | -0.51% | 14,558,306 |
| Aug 17, 2026 | 8.07 | 8.15 | 7.81 | 7.86 | 7.86 | -4.50% | 28,180,870 |
| Aug 14, 2026 | 7.48 | 8.23 | 7.44 | 8.23 | 8.23 | 10.03% | 22,976,960 |
| Aug 13, 2026 | 7.55 | 7.78 | 7.48 | 7.48 | 7.48 | -0.93% | 11,517,590 |
| Aug 12, 2026 | 7.34 | 7.68 | 7.30 | 7.55 | 7.55 | 2.86% | 8,483,832 |