Shenzhen SDG Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	29.15	29.60	28.63	29.25	29.25	0.24%	3,624,370
May 27, 2026	29.89	30.15	28.82	29.18	29.18	-2.80%	4,491,861
May 26, 2026	30.00	30.65	29.54	30.02	30.02	-0.73%	4,276,077
May 25, 2026	30.31	30.62	29.80	30.24	30.24	-0.10%	3,860,501
May 22, 2026	30.54	30.66	29.92	30.27	30.27	-0.46%	4,035,183
May 21, 2026	32.34	32.51	30.34	30.41	30.41	-5.62%	4,915,100
May 20, 2026	32.70	32.79	31.93	32.22	32.22	-2.07%	3,333,811
May 19, 2026	32.99	33.44	32.32	32.90	32.90	-0.12%	3,583,800
May 18, 2026	33.56	33.65	32.46	32.94	32.94	-1.76%	3,779,068
May 15, 2026	34.01	34.54	33.29	33.53	33.53	-1.27%	4,129,267
May 14, 2026	35.00	35.14	33.89	33.96	33.96	-2.33%	4,358,633
May 13, 2026	35.21	35.78	34.72	34.77	34.77	-1.95%	5,707,533
May 12, 2026	35.37	36.07	34.94	35.46	35.46	0.20%	8,327,646
May 11, 2026	34.35	36.03	34.20	35.39	35.39	2.02%	10,548,440
May 8, 2026	34.10	34.92	34.04	34.69	34.69	1.34%	5,587,342
May 7, 2026	34.04	34.50	33.95	34.23	34.23	-0.49%	4,989,486
May 6, 2026	33.74	34.58	33.37	34.40	34.40	2.02%	7,718,815
Apr 30, 2026	33.04	34.14	33.04	33.72	33.72	3.25%	7,561,301
Apr 29, 2026	32.58	33.18	32.34	32.66	32.66	1.11%	4,165,241
Apr 28, 2026	32.52	33.06	32.07	32.30	32.30	-0.71%	3,879,041
Apr 27, 2026	32.15	32.78	31.82	32.53	32.53	1.18%	3,213,923
Apr 24, 2026	32.61	32.86	31.87	32.15	32.15	-1.80%	3,032,854
Apr 23, 2026	33.16	33.21	32.59	32.74	32.74	-1.36%	3,128,000
Apr 22, 2026	32.81	33.33	32.77	33.19	33.19	-	3,292,934
Apr 21, 2026	33.26	33.58	32.70	33.19	33.19	-0.15%	3,571,515
Apr 20, 2026	33.02	33.34	32.66	33.24	33.24	-1.13%	4,964,327
Apr 17, 2026	33.10	34.35	33.00	33.62	33.62	1.20%	6,896,192
Apr 16, 2026	33.31	33.50	32.89	33.22	33.22	-0.27%	3,977,277
Apr 15, 2026	33.76	34.40	33.23	33.31	33.31	-2.12%	6,876,955
Apr 14, 2026	33.00	34.76	32.77	34.03	34.03	3.91%	10,183,655
Apr 13, 2026	31.85	33.10	31.71	32.75	32.75	2.25%	4,625,382
Apr 10, 2026	31.55	32.40	31.51	32.03	32.03	2.01%	3,480,131
Apr 9, 2026	31.70	31.70	31.07	31.40	31.40	-2.64%	3,739,878
Apr 8, 2026	31.44	32.43	31.30	32.25	32.25	4.98%	5,793,169
Apr 7, 2026	30.27	30.75	30.25	30.72	30.72	1.49%	2,479,806
Apr 3, 2026	31.49	31.59	30.15	30.27	30.27	-3.41%	3,511,291
Apr 2, 2026	32.42	32.45	31.25	31.34	31.34	-3.72%	3,838,408
Apr 1, 2026	32.40	32.77	32.22	32.55	32.55	1.56%	2,616,127
Mar 31, 2026	32.88	33.08	32.05	32.05	32.05	-0.56%	3,299,758
Mar 30, 2026	32.00	32.38	31.50	32.23	32.23	-0.68%	2,285,310
Mar 27, 2026	31.79	32.46	31.71	32.45	32.45	0.75%	2,486,466
Mar 26, 2026	32.39	33.03	31.91	32.21	32.21	-1.26%	3,379,433
Mar 25, 2026	32.32	32.82	32.18	32.62	32.62	0.90%	3,622,648
Mar 24, 2026	32.00	32.33	31.25	32.33	32.33	2.57%	3,490,584
Mar 23, 2026	32.90	32.95	31.07	31.52	31.52	-5.09%	5,378,605
Mar 20, 2026	34.09	34.64	33.19	33.21	33.21	-2.09%	4,011,100
Mar 19, 2026	34.71	35.00	33.77	33.92	33.92	-3.66%	5,434,157
Mar 18, 2026	36.28	36.28	34.76	35.21	35.21	-2.60%	7,633,419
Mar 17, 2026	35.46	37.98	35.46	36.15	36.15	2.23%	11,602,743
Mar 16, 2026	34.60	35.86	34.60	35.36	35.36	1.64%	5,680,383