Shenzhen SDG Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	25.50	25.85	25.02	25.53	25.53	-0.27%	4,888,122
Jun 17, 2026	25.90	26.38	25.50	25.60	25.60	-1.88%	5,234,453
Jun 16, 2026	26.30	26.49	25.72	26.09	26.09	-1.47%	4,401,728
Jun 15, 2026	26.30	26.99	26.16	26.48	26.48	1.30%	5,029,814
Jun 12, 2026	26.44	26.95	25.84	26.14	26.14	0.11%	5,372,846
Jun 11, 2026	26.62	26.79	25.47	26.11	26.11	-2.86%	4,375,162
Jun 10, 2026	26.65	26.98	26.29	26.88	26.88	-0.19%	4,744,800
Jun 9, 2026	27.20	27.39	26.48	26.93	26.93	-1.17%	5,514,053
Jun 8, 2026	28.17	28.79	26.90	27.25	27.25	-4.02%	7,344,143
Jun 5, 2026	28.33	29.50	28.10	28.39	28.39	0.92%	9,524,465
Jun 4, 2026	28.52	29.30	27.84	28.13	28.13	-2.33%	7,264,600
Jun 3, 2026	29.59	29.71	28.50	28.80	28.80	-3.87%	10,421,698
Jun 2, 2026	30.43	31.49	29.52	29.96	29.96	-2.09%	9,743,805
Jun 1, 2026	31.60	31.66	30.28	30.90	30.60	-2.80%	15,570,270
May 29, 2026	29.96	35.10	29.80	31.79	31.48	8.68%	21,689,410
May 28, 2026	29.15	29.60	28.63	29.25	28.97	0.24%	3,624,370
May 27, 2026	29.89	30.15	28.82	29.18	28.90	-2.80%	4,491,861
May 26, 2026	30.00	30.65	29.54	30.02	29.73	-0.73%	4,276,077
May 25, 2026	30.31	30.62	29.80	30.24	29.95	-0.10%	3,860,501
May 22, 2026	30.54	30.66	29.92	30.27	29.98	-0.46%	4,035,183
May 21, 2026	32.34	32.51	30.34	30.41	30.11	-5.62%	4,915,100
May 20, 2026	32.70	32.79	31.93	32.22	31.91	-2.07%	3,333,811
May 19, 2026	32.99	33.44	32.32	32.90	32.58	-0.12%	3,583,800
May 18, 2026	33.56	33.65	32.46	32.94	32.62	-1.76%	3,778,768
May 15, 2026	34.01	34.54	33.29	33.53	33.20	-1.27%	4,129,267
May 14, 2026	35.00	35.14	33.89	33.96	33.63	-2.33%	4,358,633
May 13, 2026	35.21	35.78	34.72	34.77	34.43	-1.95%	5,707,333
May 12, 2026	35.37	36.07	34.94	35.46	35.12	0.20%	8,327,646
May 11, 2026	34.35	36.03	34.20	35.39	35.05	2.02%	10,548,440
May 8, 2026	34.10	34.92	34.04	34.69	34.35	1.34%	5,587,342
May 7, 2026	34.04	34.50	33.95	34.23	33.90	-0.49%	4,989,486
May 6, 2026	33.74	34.58	33.37	34.40	34.07	2.02%	7,718,815
Apr 30, 2026	33.04	34.14	33.04	33.72	33.39	3.25%	7,561,301
Apr 29, 2026	32.58	33.18	32.34	32.66	32.34	1.11%	4,164,941
Apr 28, 2026	32.52	33.06	32.07	32.30	31.99	-0.71%	3,879,041
Apr 27, 2026	32.15	32.78	31.82	32.53	32.21	1.18%	3,213,923
Apr 24, 2026	32.61	32.86	31.87	32.15	31.84	-1.80%	3,032,854
Apr 23, 2026	33.16	33.21	32.59	32.74	32.42	-1.36%	3,128,000
Apr 22, 2026	32.81	33.33	32.77	33.19	32.87	-	3,292,934
Apr 21, 2026	33.26	33.58	32.70	33.19	32.87	-0.15%	3,571,515
Apr 20, 2026	33.02	33.34	32.66	33.24	32.92	-1.13%	4,964,327
Apr 17, 2026	33.10	34.35	33.00	33.62	33.29	1.20%	6,895,792
Apr 16, 2026	33.31	33.50	32.89	33.22	32.90	-0.27%	3,976,277
Apr 15, 2026	33.76	34.40	33.23	33.31	32.99	-2.12%	6,876,955
Apr 14, 2026	33.00	34.76	32.77	34.03	33.70	3.91%	10,183,650
Apr 13, 2026	31.85	33.10	31.71	32.75	32.43	2.25%	4,625,382
Apr 10, 2026	31.55	32.40	31.51	32.03	31.72	2.01%	3,480,131
Apr 9, 2026	31.70	31.70	31.07	31.40	31.10	-2.64%	3,739,878
Apr 8, 2026	31.44	32.43	31.30	32.25	31.94	4.98%	5,793,169
Apr 7, 2026	30.27	30.75	30.25	30.72	30.42	1.49%	2,479,806