Skip to main content
logo
Shenzhen SDG Service Co.,Ltd. (SHE:300917)
China flag China · Delayed Price · Currency is CNY
34.55
-1.63 (-4.51%)
Sep 30, 2026, 4:00 PM EDT

Shenzhen SDG Service Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202633.4537.4730.0634.5534.55-4.51%34,792,251
Sep 29, 202633.3036.6232.1036.1836.1813.49%30,251,303
Sep 28, 202631.1832.4630.6631.8831.881.37%14,527,623
Sep 24, 202631.5734.9031.2831.4531.45-3.53%20,207,664
Sep 23, 202631.4335.2031.3232.6032.603.72%24,901,530
Sep 22, 202630.8031.8130.5031.4331.430.03%16,926,510
Sep 21, 202629.5031.9928.7031.4231.426.22%20,583,011
Sep 18, 202628.1430.1027.7829.5829.584.27%14,233,014
Sep 17, 202626.7128.5526.7128.3728.375.35%9,796,636
Sep 16, 202626.1026.9725.7826.9326.933.22%4,953,307
Sep 15, 202626.6726.7726.0826.0926.09-1.77%3,824,000
Sep 14, 202626.5026.9826.3026.5626.56-0.86%4,270,161
Sep 11, 202627.5327.7626.4226.7926.79-3.56%6,220,895
Sep 10, 202628.4828.5027.6027.7827.78-2.80%6,965,503
Sep 9, 202629.1129.5328.1428.5828.58-4.48%12,034,471
Sep 8, 202628.9630.2928.6829.9229.924.73%16,735,365
Sep 7, 202628.5129.1928.0128.5728.57-1.35%12,057,117
Sep 4, 202628.2030.2728.1128.9628.963.28%20,614,104
Sep 3, 202628.5429.7127.5328.0428.04-2.44%17,999,075
Sep 2, 202629.4829.5327.5528.7428.74-6.69%22,484,692
Sep 1, 202629.4931.6029.0330.8030.80-1.31%26,837,574
Aug 31, 202635.2235.2230.7831.2131.216.34%33,374,218
Aug 28, 202627.6729.9327.5029.3529.356.23%13,741,775
Aug 27, 202626.8327.7626.7627.6327.632.26%5,724,244
Aug 26, 202627.0027.5326.8027.0227.02-0.52%5,877,938
Aug 25, 202625.6527.2525.5327.1627.165.39%9,039,255
Aug 24, 202626.5026.7525.6025.7725.77-2.64%6,102,116
Aug 21, 202626.9026.9725.5126.4726.47-1.60%10,815,170
Aug 20, 202626.0028.1825.0026.9026.901.05%18,184,370
Aug 19, 202627.9428.9826.0126.6226.620.99%19,935,750
Aug 18, 202626.6326.7226.1226.3626.36-0.60%3,551,570
Aug 17, 202626.2026.5225.8226.5226.520.65%4,003,356
Aug 14, 202627.0427.1126.1226.3526.35-2.48%6,256,330
Aug 13, 202627.9428.1027.0227.0227.02-4.29%11,422,830
Aug 12, 202626.2529.6826.2328.2328.236.89%14,991,730
Aug 11, 202626.6226.8826.3326.4126.41-1.57%4,967,005
Aug 10, 202626.7527.3026.2426.8326.832.80%8,376,578
Aug 7, 202626.4026.4925.4826.1026.10-1.88%6,066,075
Aug 6, 202626.3026.7025.9826.6026.600.26%6,373,133
Aug 5, 202626.0626.6125.9226.5326.531.38%5,103,022
Aug 4, 202626.1526.3825.8626.1726.17-0.42%4,960,822
Aug 3, 202625.6526.3225.4626.2826.282.06%5,398,288
Jul 31, 202624.7225.9424.7225.7525.750.12%7,038,100
Jul 30, 202625.2526.3825.0525.7225.720.70%9,448,104
Jul 29, 202624.8025.9624.8025.5425.542.69%9,134,916
Jul 28, 202624.3325.1524.3324.8724.870.93%5,327,804
Jul 27, 202623.5625.1923.4224.6424.644.32%7,459,300
Jul 24, 202623.8224.6023.6123.6223.62-2.68%4,694,818
Jul 23, 202623.4424.2923.2124.2724.271.72%7,062,823
Jul 22, 202623.3124.7023.0823.8623.861.53%8,217,681