Shenzhen SDG Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	42.47	43.47	41.77	41.85	41.85	-2.15%	7,630,547
Feb 5, 2026	42.04	43.55	41.88	42.77	42.77	0.64%	12,842,710
Feb 4, 2026	39.52	43.21	39.33	42.50	42.50	6.52%	16,687,160
Feb 3, 2026	40.01	41.39	39.47	39.90	39.90	3.07%	8,623,196
Feb 2, 2026	39.50	39.93	38.71	38.71	38.71	-3.39%	6,119,022
Jan 30, 2026	41.64	41.99	39.68	40.07	40.07	-5.94%	12,434,250
Jan 29, 2026	38.24	43.00	37.72	42.60	42.60	10.13%	22,090,700
Jan 28, 2026	37.96	39.00	37.72	38.68	38.68	2.33%	6,587,743
Jan 27, 2026	38.70	38.79	37.18	37.80	37.80	-2.55%	5,502,573
Jan 26, 2026	39.80	40.10	38.43	38.79	38.79	-2.64%	7,151,972
Jan 23, 2026	40.14	40.22	39.51	39.84	39.84	-3.65%	10,092,610
Jan 22, 2026	41.58	41.88	41.04	41.35	41.35	-0.58%	7,098,124
Jan 21, 2026	41.00	41.94	40.83	41.59	41.59	-0.14%	10,487,080
Jan 20, 2026	40.34	43.30	40.34	41.65	41.65	2.69%	15,583,270
Jan 19, 2026	40.46	41.02	39.94	40.56	40.56	-0.17%	4,666,276
Jan 16, 2026	41.72	41.90	40.50	40.63	40.63	-1.98%	6,624,219
Jan 15, 2026	41.20	42.36	40.45	41.45	41.45	1.92%	10,654,610
Jan 14, 2026	40.95	41.59	40.12	40.67	40.67	-0.05%	6,660,409
Jan 13, 2026	41.40	42.17	40.21	40.69	40.69	-1.79%	6,910,130
Jan 12, 2026	40.95	41.50	40.75	41.43	41.43	0.70%	6,152,715
Jan 9, 2026	40.81	41.42	40.53	41.14	41.14	0.46%	6,693,932
Jan 8, 2026	40.00	41.69	39.83	40.95	40.95	1.92%	6,747,325
Jan 7, 2026	40.29	41.16	40.00	40.18	40.18	-0.84%	4,057,616
Jan 6, 2026	39.90	40.88	39.71	40.52	40.52	1.33%	5,554,823
Jan 5, 2026	38.88	40.35	38.88	39.99	39.99	2.28%	5,451,810
Dec 31, 2025	40.34	40.38	38.88	39.10	39.10	0.13%	4,857,800
Dec 30, 2025	39.62	39.64	39.00	39.05	39.05	-1.59%	3,744,438
Dec 29, 2025	39.99	40.40	39.60	39.68	39.68	-0.75%	3,468,195
Dec 26, 2025	40.12	40.53	39.72	39.98	39.98	-1.11%	3,772,811
Dec 25, 2025	40.70	40.86	39.96	40.43	40.43	0.32%	4,221,300
Dec 24, 2025	40.15	40.54	40.13	40.30	40.30	0.10%	2,854,124
Dec 23, 2025	40.87	41.10	40.14	40.26	40.26	-1.44%	3,679,173
Dec 22, 2025	41.29	41.38	40.78	40.85	40.85	-1.40%	5,293,074
Dec 19, 2025	39.85	42.32	39.85	41.43	41.43	3.76%	9,306,225
Dec 18, 2025	39.45	40.67	39.31	39.93	39.93	0.23%	5,083,131
Dec 17, 2025	39.72	40.21	39.00	39.84	39.84	-0.70%	6,305,018
Dec 16, 2025	40.42	41.50	39.85	40.12	40.12	-0.50%	7,992,123
Dec 15, 2025	41.30	41.67	40.32	40.32	40.32	-4.00%	6,821,210
Dec 12, 2025	43.46	43.70	41.90	42.00	42.00	-0.97%	8,692,778
Dec 11, 2025	43.74	43.98	42.27	42.41	42.41	-4.78%	12,767,700
Dec 10, 2025	41.50	47.07	40.99	44.54	44.54	7.82%	18,995,798
Dec 9, 2025	41.92	42.45	41.25	41.31	41.31	-2.22%	3,941,400
Dec 8, 2025	41.90	42.33	41.73	42.25	42.25	-0.07%	4,963,754
Dec 5, 2025	41.71	42.51	40.26	42.28	42.28	1.63%	7,790,997
Dec 4, 2025	42.00	42.44	41.07	41.60	41.60	-0.83%	5,717,476
Dec 3, 2025	42.30	42.64	41.53	41.95	41.95	-0.59%	6,174,396
Dec 2, 2025	42.18	42.80	42.02	42.20	42.20	0.19%	6,950,852
Dec 1, 2025	41.91	42.43	41.51	42.12	42.12	-0.02%	5,860,424
Nov 28, 2025	41.47	43.30	40.82	42.13	42.13	1.54%	8,809,603
Nov 27, 2025	41.01	42.38	40.31	41.49	41.49	-0.79%	7,490,627