Shenzhen SDG Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	28.50	28.99	27.84	28.93	28.93	-1.43%	6,832,471
Oct 26, 2026	29.28	30.50	28.95	29.35	29.35	-0.68%	11,548,087
Oct 23, 2026	28.11	29.70	27.40	29.55	29.55	4.53%	8,850,298
Oct 22, 2026	29.54	30.43	28.43	28.43	28.27	-4.92%	7,564,461
Oct 21, 2026	29.56	30.64	29.44	29.90	29.73	1.18%	6,275,201
Oct 20, 2026	29.06	30.25	28.74	29.55	29.38	0.99%	7,222,375
Oct 19, 2026	29.81	30.30	28.50	29.26	29.10	-3.94%	10,559,979
Oct 16, 2026	30.01	32.47	29.74	30.46	30.29	3.29%	15,962,793
Oct 15, 2026	29.74	30.76	29.15	29.49	29.32	-2.90%	8,522,729
Oct 14, 2026	31.27	31.60	30.33	30.37	30.20	-3.98%	8,461,529
Oct 13, 2026	31.82	32.36	30.84	31.63	31.45	-1.25%	11,595,104
Oct 12, 2026	33.75	33.81	31.57	32.03	31.85	-4.50%	13,680,796
Oct 9, 2026	33.82	34.60	32.24	33.54	33.35	-0.59%	20,912,466
Oct 8, 2026	33.90	36.27	33.50	33.74	33.55	-2.34%	27,135,811
Sep 30, 2026	33.45	37.47	30.06	34.55	34.36	-4.51%	34,787,451
Sep 29, 2026	33.30	36.62	32.10	36.18	35.98	13.49%	30,251,303
Sep 28, 2026	31.18	32.46	30.66	31.88	31.70	1.37%	14,510,723
Sep 24, 2026	31.57	34.90	31.28	31.45	31.27	-3.53%	20,194,964
Sep 23, 2026	31.43	35.20	31.32	32.60	32.42	3.72%	24,898,030
Sep 22, 2026	30.80	31.81	30.50	31.43	31.25	0.03%	16,924,010
Sep 21, 2026	29.50	31.99	28.70	31.42	31.24	6.22%	20,583,011
Sep 18, 2026	28.14	30.10	27.78	29.58	29.41	4.27%	14,231,114
Sep 17, 2026	26.71	28.55	26.71	28.37	28.21	5.35%	9,795,536
Sep 16, 2026	26.10	26.97	25.78	26.93	26.78	3.22%	4,952,007
Sep 15, 2026	26.67	26.77	26.08	26.09	25.94	-1.77%	3,822,400
Sep 14, 2026	26.50	26.98	26.30	26.56	26.41	-0.86%	4,270,161
Sep 11, 2026	27.53	27.76	26.42	26.79	26.64	-3.56%	6,220,895
Sep 10, 2026	28.48	28.50	27.60	27.78	27.62	-2.80%	6,955,003
Sep 9, 2026	29.11	29.53	28.14	28.58	28.42	-4.48%	12,032,171
Sep 8, 2026	28.96	30.29	28.68	29.92	29.75	4.73%	16,728,865
Sep 7, 2026	28.51	29.19	28.01	28.57	28.41	-1.35%	12,053,517
Sep 4, 2026	28.20	30.27	28.11	28.96	28.80	3.28%	20,606,604
Sep 3, 2026	28.54	29.71	27.53	28.04	27.88	-2.44%	17,986,775
Sep 2, 2026	29.48	29.53	27.55	28.74	28.58	-6.69%	22,472,992
Sep 1, 2026	29.49	31.60	29.03	30.80	30.63	-1.31%	26,832,474
Aug 31, 2026	35.22	35.22	30.78	31.21	31.03	6.34%	33,370,918
Aug 28, 2026	27.67	29.93	27.50	29.35	29.18	6.23%	13,741,775
Aug 27, 2026	26.83	27.76	26.76	27.63	27.47	2.26%	5,719,044
Aug 26, 2026	27.00	27.53	26.80	27.02	26.87	-0.52%	5,877,938
Aug 25, 2026	25.65	27.25	25.53	27.16	27.01	5.39%	9,039,255
Aug 24, 2026	26.50	26.75	25.60	25.77	25.62	-2.64%	6,101,716
Aug 21, 2026	26.90	26.97	25.51	26.47	26.32	-1.60%	10,815,175
Aug 20, 2026	26.00	28.18	25.00	26.90	26.75	1.05%	18,184,374
Aug 19, 2026	27.94	28.98	26.01	26.62	26.47	0.99%	19,935,754
Aug 18, 2026	26.63	26.72	26.12	26.36	26.21	-0.60%	3,551,570
Aug 17, 2026	26.20	26.52	25.82	26.52	26.37	0.65%	4,003,356
Aug 14, 2026	27.04	27.11	26.12	26.35	26.20	-2.48%	6,256,330
Aug 13, 2026	27.94	28.10	27.02	27.02	26.87	-4.29%	11,422,831
Aug 12, 2026	26.25	29.68	26.23	28.23	28.07	6.89%	14,991,733
Aug 11, 2026	26.62	26.88	26.33	26.41	26.26	-1.57%	4,967,005