Beijing SDL Technology Co.,Ltd. (SHE:002658)
China · Delayed Price · Currency is CNY 7.20
-0.35 (-4.64%)
Aug 24, 2026, 3:04 PM CST
Beijing SDL Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 7.40 | 7.40 | 7.30 | 7.34 | 7.34 | -0.94% | 3,344,400 |
| Aug 10, 2026 | 7.28 | 7.42 | 7.23 | 7.41 | 7.41 | 2.21% | 6,301,355 |
| Aug 7, 2026 | 7.26 | 7.30 | 7.20 | 7.25 | 7.25 | -0.41% | 3,581,700 |
| Aug 6, 2026 | 7.33 | 7.34 | 7.18 | 7.28 | 7.28 | -0.82% | 5,037,505 |
| Aug 5, 2026 | 7.30 | 7.35 | 7.27 | 7.34 | 7.34 | 0.41% | 4,884,700 |
| Aug 4, 2026 | 7.32 | 7.36 | 7.26 | 7.31 | 7.31 | -0.14% | 4,852,100 |
| Aug 3, 2026 | 7.22 | 7.34 | 7.18 | 7.32 | 7.32 | 1.67% | 4,971,865 |
| 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 |